31,800€
1,60%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 31,90 | 32,00 | 31,80 | 31,80 | 1,60% | - |
| 21.01.2025 | 31,40 | 32,10 | 31,00 | 31,30 | -0,32% | - |
| 20.01.2025 | 31,40 | 31,50 | 31,10 | 31,40 | -0,63% | - |
| 17.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 60,00 |
| 16.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,55% | 100,00 |
| 15.01.2025 | 32,40 | 33,60 | 32,20 | 32,30 | -1,82% | - |
| 14.01.2025 | 33,60 | 34,10 | 32,80 | 32,90 | -1,79% | - |
| 13.01.2025 | 33,70 | 34,20 | 33,00 | 33,50 | 2,45% | - |
| 10.01.2025 | 34,90 | 35,20 | 32,00 | 32,70 | -5,49% | - |
| 09.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 15,00 |
| 08.01.2025 | 34,60 | 34,60 | 33,80 | 34,20 | 2,70% | 435,00 |
| 07.01.2025 | 32,30 | 34,20 | 32,10 | 33,30 | 6,05% | - |
| 06.01.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 0,96% | 312,00 |
| 03.01.2025 | 31,10 | 31,70 | 30,90 | 31,10 | -1,27% | - |
| 02.01.2025 | 31,70 | 32,60 | 31,40 | 31,50 | -2,17% | - |
| 30.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 100,00 |
| 27.12.2024 | 33,20 | 33,20 | 31,80 | 31,80 | -5,36% | 128,00 |
| 23.12.2024 | 34,20 | 34,20 | 33,60 | 33,60 | -1,18% | 175,00 |
| 20.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -5,56% | 5,00 |
| 19.12.2024 | 35,40 | 36,00 | 35,40 | 36,00 | -10,00% | 247,00 |
| 18.12.2024 | 40,10 | 40,40 | 38,60 | 40,00 | -1,96% | - |
| 17.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 9,09% | 34,00 |
| 16.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | 38,00 |
| 13.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 150,00 |
| 12.12.2024 | 40,80 | 41,20 | 36,20 | 36,20 | -15,62% | 574,00 |
| 11.12.2024 | 43,80 | 44,70 | 42,20 | 42,90 | -7,54% | - |
| 10.12.2024 | 47,00 | 47,00 | 46,40 | 46,40 | 8,41% | 196,00 |
| 09.12.2024 | 59,00 | 59,00 | 42,80 | 42,80 | -25,89% | 110,00 |
| 06.12.2024 | 55,50 | 59,25 | 55,50 | 57,75 | 3,13% | - |
| 05.12.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | 135,00 |
| 04.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 2,70% | 220,00 |
| 03.12.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,45% | 29,00 |
| 02.12.2024 | 56,75 | 57,25 | 55,25 | 55,75 | -0,89% | - |
| 29.11.2024 | 55,25 | 56,25 | 54,75 | 56,25 | 1,35% | - |
| 28.11.2024 | 55,50 | 56,00 | 55,50 | 55,50 | -0,89% | - |
| 27.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,36% | 150,00 |
| 26.11.2024 | 55,00 | 55,75 | 53,75 | 55,25 | 2,31% | - |
| 25.11.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,46% | 71,00 |
| 22.11.2024 | 53,25 | 54,25 | 52,25 | 54,25 | 4,83% | - |
| 21.11.2024 | 52,00 | 52,75 | 51,00 | 51,75 | -0,96% | - |
| 20.11.2024 | 51,75 | 52,75 | 50,75 | 52,25 | 5,77% | - |
| 19.11.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -1,69% | 9,00 |
| 18.11.2024 | 50,75 | 51,25 | 49,85 | 50,25 | -1,95% | - |
| 15.11.2024 | 52,00 | 53,00 | 50,25 | 51,25 | -2,38% | - |
| 14.11.2024 | 55,50 | 55,50 | 52,50 | 52,50 | -6,25% | 92,00 |
| 13.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | 57,00 |
| 12.11.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | 50,00 |
| 11.11.2024 | 56,00 | 57,00 | 56,00 | 57,00 | 1,79% | 211,00 |
| 08.11.2024 | 51,00 | 56,00 | 51,00 | 56,00 | 12,45% | 107,00 |
| 07.11.2024 | 48,40 | 49,80 | 48,40 | 49,80 | 3,75% | 23,00 |
| 06.11.2024 | 44,20 | 48,00 | 44,20 | 48,00 | 15,94% | 59,00 |
| 05.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | 70,00 |
| 04.11.2024 | 41,10 | 41,60 | 40,40 | 40,60 | -0,49% | - |
| 01.11.2024 | 40,90 | 41,80 | 40,30 | 40,80 | 1,49% | - |
| 31.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -5,63% | 55,00 |
| 30.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 100,00 |
| 29.10.2024 | 42,70 | 43,10 | 42,20 | 43,00 | 3,37% | - |
| 28.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | 40,00 |
| 25.10.2024 | 41,70 | 42,60 | 41,10 | 42,40 | 3,41% | - |
| 24.10.2024 | 41,10 | 41,70 | 40,40 | 41,00 | -0,73% | - |
| 23.10.2024 | 41,90 | 42,70 | 41,00 | 41,30 | -1,20% | - |
| 22.10.2024 | 42,00 | 42,40 | 41,40 | 41,80 | 0,00% | - |
| 21.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | 25,00 |
| 18.10.2024 | 40,70 | 41,70 | 40,50 | 41,60 | 2,21% | - |
| 17.10.2024 | 40,30 | 41,20 | 39,70 | 40,70 | 2,52% | - |
| 16.10.2024 | 38,50 | 39,70 | 38,40 | 39,70 | 3,66% | - |
| 15.10.2024 | 38,00 | 38,50 | 37,60 | 38,30 | -1,29% | - |
| 14.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,78% | 30,00 |
| 11.10.2024 | 38,10 | 38,80 | 37,60 | 38,50 | 2,67% | - |
| 10.10.2024 | 37,30 | 37,80 | 36,80 | 37,50 | -1,06% | - |
| 09.10.2024 | 36,80 | 38,20 | 36,60 | 37,90 | 1,34% | - |
| 08.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,91% | 506,00 |
| 07.10.2024 | 37,70 | 37,90 | 36,40 | 36,70 | -2,65% | - |
| 04.10.2024 | 36,70 | 38,20 | 36,70 | 37,70 | 1,89% | - |
| 03.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | 55,00 |
| 02.10.2024 | 38,20 | 39,30 | 37,60 | 38,20 | -0,52% | - |
| 01.10.2024 | 39,80 | 40,40 | 38,40 | 38,40 | -5,42% | - |
| 30.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 40,00 |
| 27.09.2024 | 43,40 | 43,40 | 38,80 | 41,00 | -14,58% | 187,00 |
| 26.09.2024 | 45,80 | 48,00 | 45,80 | 48,00 | 17,65% | 155,00 |
| 25.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | 77,00 |
| 24.09.2024 | 41,30 | 42,00 | 40,20 | 40,80 | -2,39% | - |
| 23.09.2024 | 41,70 | 42,60 | 41,30 | 41,80 | -1,42% | - |
| 20.09.2024 | 42,30 | 43,00 | 42,00 | 42,40 | -1,40% | - |
| 19.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 5,91% | 500,00 |
| 18.09.2024 | 41,10 | 41,60 | 40,50 | 40,60 | -3,33% | - |
| 17.09.2024 | 40,90 | 42,00 | 40,60 | 42,00 | 1,94% | - |
| 16.09.2024 | 42,10 | 42,60 | 40,80 | 41,20 | -1,67% | - |
| 13.09.2024 | 40,50 | 42,20 | 40,30 | 41,90 | 3,71% | - |
| 12.09.2024 | 40,30 | 40,80 | 39,50 | 40,40 | 1,51% | - |
| 11.09.2024 | 40,40 | 40,80 | 39,80 | 39,80 | -1,97% | 334,00 |
| 10.09.2024 | 39,70 | 40,60 | 39,40 | 40,60 | 2,27% | - |
| 09.09.2024 | 39,30 | 40,00 | 38,80 | 39,70 | 2,06% | - |
| 06.09.2024 | 39,50 | 40,60 | 38,80 | 38,90 | -2,26% | - |
| 05.09.2024 | 40,30 | 40,50 | 39,30 | 39,80 | 0,00% | - |
| 04.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -3,16% | 18,00 |
| 03.09.2024 | 41,50 | 42,60 | 40,80 | 41,10 | -0,96% | - |
| 02.09.2024 | 41,50 | 41,60 | 41,30 | 41,50 | 0,97% | - |
| 30.08.2024 | 41,30 | 41,80 | 40,70 | 41,10 | 0,74% | - |
| 29.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,21% | 230,00 |