54,750€
0,92%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 53,75 | 55,25 | 53,25 | 54,75 | 0,92% | - |
| 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 |
| 28.08.2024 | 42,30 | 44,50 | 41,20 | 41,30 | -0,48% | - |
| 27.08.2024 | 41,70 | 42,20 | 41,20 | 41,50 | 0,24% | - |
| 26.08.2024 | 41,30 | 42,20 | 41,10 | 41,40 | -0,24% | - |
| 23.08.2024 | 41,10 | 42,00 | 40,80 | 41,50 | -0,95% | - |
| 22.08.2024 | 42,30 | 42,70 | 41,00 | 41,90 | 2,20% | - |
| 21.08.2024 | 40,50 | 41,40 | 40,20 | 41,00 | 0,24% | - |
| 20.08.2024 | 41,10 | 41,50 | 40,00 | 40,90 | 0,25% | - |
| 19.08.2024 | 40,70 | 41,40 | 40,20 | 40,80 | -0,49% | - |
| 16.08.2024 | 40,90 | 41,50 | 40,40 | 41,00 | -1,44% | - |
| 15.08.2024 | 40,70 | 41,80 | 40,60 | 41,60 | 2,97% | - |
| 14.08.2024 | 41,10 | 41,10 | 40,20 | 40,40 | -0,49% | - |
| 13.08.2024 | 41,10 | 41,30 | 40,60 | 40,60 | 1,50% | - |
| 12.08.2024 | 40,10 | 40,80 | 39,10 | 40,00 | -0,50% | - |
| 09.08.2024 | 40,10 | 40,80 | 39,60 | 40,20 | 3,08% | - |
| 08.08.2024 | 38,90 | 39,60 | 37,80 | 39,00 | -1,02% | - |
| 07.08.2024 | 43,20 | 43,40 | 39,00 | 39,40 | 0,00% | - |
| 06.08.2024 | 39,10 | 40,40 | 37,80 | 39,40 | 1,55% | - |
| 05.08.2024 | 39,20 | 39,20 | 38,20 | 38,80 | -1,52% | 255,00 |
| 02.08.2024 | 39,20 | 39,40 | 39,20 | 39,40 | -3,90% | 53,00 |
| 01.08.2024 | 41,80 | 41,80 | 40,00 | 41,00 | -4,65% | 1.071,00 |
| 31.07.2024 | 43,30 | 43,80 | 42,90 | 43,00 | -2,27% | - |
| 30.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 831,00 |
| 29.07.2024 | 44,50 | 45,50 | 43,40 | 44,20 | 0,00% | - |
| 26.07.2024 | 45,40 | 45,40 | 44,20 | 44,20 | -2,21% | 135,00 |
| 25.07.2024 | 44,60 | 45,80 | 43,80 | 45,20 | -0,88% | - |
| 24.07.2024 | 45,70 | 46,20 | 45,00 | 45,60 | 0,44% | - |
| 23.07.2024 | 43,90 | 46,50 | 43,10 | 45,40 | 4,61% | - |
| 22.07.2024 | 42,80 | 43,80 | 42,50 | 43,40 | -0,46% | - |
| 19.07.2024 | 43,70 | 44,60 | 43,50 | 43,60 | -0,46% | - |
| 18.07.2024 | 43,40 | 43,80 | 43,40 | 43,80 | -0,90% | 300,00 |
| 17.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 10,00 |
| 16.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | 15,00 |
| 15.07.2024 | 42,20 | 43,40 | 42,20 | 43,40 | 7,43% | 460,00 |
| 12.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | - |
| 11.07.2024 | 40,10 | 42,80 | 39,40 | 41,80 | 7,18% | - |
| 10.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,26% | - |
| 09.07.2024 | 38,00 | 39,40 | 37,50 | 39,10 | 1,82% | - |