21,100€
0,96%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 20,60 | 21,50 | 20,60 | 21,50 | 2,87% | - |
| 30.03.2023 | 21,40 | 21,70 | 20,90 | 20,90 | -2,34% | - |
| 29.03.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 2,39% | 150,00 |
| 28.03.2023 | 20,70 | 20,90 | 20,00 | 20,90 | 2,45% | - |
| 27.03.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 2,77% | 790,00 |
| 24.03.2023 | 20,30 | 20,50 | 19,55 | 19,85 | -0,75% | - |
| 23.03.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | 150,00 |
| 22.03.2023 | 21,40 | 21,50 | 20,50 | 20,50 | -2,84% | - |
| 21.03.2023 | 21,20 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 20.03.2023 | 21,80 | 22,00 | 20,90 | 21,10 | -3,65% | - |
| 17.03.2023 | 22,50 | 22,70 | 21,50 | 21,90 | -3,52% | - |
| 16.03.2023 | 22,60 | 22,90 | 21,90 | 22,70 | 1,79% | - |
| 15.03.2023 | 21,40 | 22,30 | 21,00 | 22,30 | 1,36% | - |
| 14.03.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 6,28% | 60,00 |
| 13.03.2023 | 20,60 | 21,30 | 20,30 | 20,70 | 2,48% | - |
| 10.03.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -8,60% | 100,00 |
| 09.03.2023 | 22,20 | 22,60 | 21,90 | 22,10 | -0,45% | - |
| 08.03.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 30,00 |
| 07.03.2023 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | 115,00 |
| 03.03.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 100,00 |
| 02.03.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | 68,00 |
| 01.03.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 40,00 |
| 28.02.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 100,00 |
| 24.02.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 44,00 |
| 23.02.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | 25,00 |
| 22.02.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 35,00 |
| 15.02.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -7,91% | 300,00 |
| 26.01.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 30,00 |
| 25.01.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | 550,00 |
| 24.01.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | 50,00 |
| 23.01.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | 1,00 |
| 20.01.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -5,22% | 400,00 |
| 17.01.2023 | 27,00 | 27,00 | 26,80 | 26,80 | -1,47% | 580,00 |
| 10.01.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 5,43% | 37,00 |
| 29.12.2022 | 24,40 | 25,80 | 24,40 | 25,80 | 0,78% | 50,00 |
| 27.12.2022 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 170,00 |
| 23.12.2022 | 27,00 | 27,00 | 25,60 | 25,60 | -1,54% | 3,00 |
| 19.12.2022 | 26,00 | 26,00 | 26,00 | 26,00 | -12,75% | 400,00 |
| 14.12.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 10,37% | 300,00 |
| 12.12.2022 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | 270,00 |
| 08.12.2022 | 26,60 | 26,60 | 26,60 | 26,60 | -11,33% | 300,00 |
| 02.12.2022 | 30,00 | 30,00 | 30,00 | 30,00 | 7,91% | 2,00 |
| 25.11.2022 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 562,00 |
| 23.11.2022 | 27,80 | 27,80 | 27,80 | 27,80 | 6,11% | 1,00 |
| 17.11.2022 | 26,20 | 26,20 | 26,20 | 26,20 | -4,38% | 130,00 |
| 15.11.2022 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | 30,00 |
| 11.11.2022 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 19,00 |
| 31.10.2022 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 120,00 |
| 27.10.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 13,39% | 120,00 |
| 24.10.2022 | 25,40 | 25,40 | 25,40 | 25,40 | -11,81% | 70,00 |
| 14.10.2022 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 174,00 |
| 07.10.2022 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 50,00 |
| 26.09.2022 | 29,80 | 29,80 | 29,80 | 29,80 | -4,49% | 20,00 |
| 16.09.2022 | 31,20 | 31,20 | 31,20 | 31,20 | -5,45% | 10,00 |
| 12.09.2022 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 15,00 |
| 09.09.2022 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 300,00 |
| 08.09.2022 | 33,40 | 34,00 | 33,40 | 34,00 | 14,86% | 63,00 |
| 07.09.2022 | 31,60 | 31,60 | 28,00 | 29,60 | -7,50% | 1.124,00 |
| 05.09.2022 | 32,00 | 32,00 | 32,00 | 32,00 | 4,58% | 18,00 |
| 02.09.2022 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | 41,00 |
| 01.09.2022 | 29,60 | 29,60 | 29,60 | 29,60 | 8,82% | 55,00 |
| 26.08.2022 | 27,20 | 27,20 | 27,20 | 27,20 | -4,90% | 75,00 |
| 25.08.2022 | 28,60 | 28,60 | 28,60 | 28,60 | 13,49% | 25,00 |
| 22.08.2022 | 25,20 | 25,20 | 25,20 | 25,20 | -8,70% | 10,00 |
| 11.08.2022 | 27,40 | 27,60 | 27,40 | 27,60 | -6,76% | 72,00 |
| 08.08.2022 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 14,00 |
| 05.08.2022 | 26,60 | 29,20 | 26,60 | 29,20 | 5,80% | 122,00 |
| 04.08.2022 | 24,40 | 27,60 | 24,40 | 27,60 | 32,69% | 315,00 |
| 01.08.2022 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | 135,00 |
| 29.07.2022 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 150,00 |
| 19.07.2022 | 21,20 | 21,20 | 21,20 | 21,20 | -6,19% | 152,00 |
| 14.07.2022 | 22,60 | 22,60 | 22,60 | 22,60 | -11,72% | 343,00 |
| 08.07.2022 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 30,00 |
| 07.07.2022 | 25,20 | 25,40 | 25,20 | 25,40 | 18,69% | 115,00 |
| 27.06.2022 | 21,40 | 21,40 | 21,40 | 21,40 | 5,94% | 120,00 |
| 24.06.2022 | 20,20 | 20,20 | 20,20 | 20,20 | 16,76% | 240,00 |
| 21.06.2022 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 100,00 |
| 17.06.2022 | 17,30 | 17,30 | 17,30 | 17,30 | 8,81% | 50,00 |
| 16.06.2022 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | 46,00 |
| 14.06.2022 | 16,40 | 16,50 | 16,40 | 16,50 | -1,79% | 150,00 |
| 13.06.2022 | 17,10 | 17,10 | 16,80 | 16,80 | -5,08% | 100,00 |
| 07.06.2022 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | 50,00 |
| 25.05.2022 | 18,50 | 18,50 | 18,50 | 18,50 | -5,61% | 50,00 |
| 20.05.2022 | 19,10 | 19,60 | 19,10 | 19,60 | -4,85% | 100,00 |
| 09.05.2022 | 20,60 | 20,60 | 20,60 | 20,60 | -6,36% | 38,00 |
| 28.04.2022 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 157,00 |
| 26.04.2022 | 22,40 | 22,40 | 22,00 | 22,00 | -3,51% | 260,00 |
| 21.04.2022 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | 100,00 |
| 19.04.2022 | 23,60 | 23,80 | 23,60 | 23,80 | -9,85% | 235,00 |
| 01.04.2022 | 26,40 | 26,40 | 26,40 | 26,40 | -2,26% | 380,00 |
| 31.03.2022 | 27,01 | 27,01 | 27,01 | 27,01 | 1,47% | 30,00 |
| 25.03.2022 | 26,62 | 26,62 | 26,62 | 26,62 | -0,67% | 75,00 |
| 18.03.2022 | 27,01 | 27,01 | 26,80 | 26,80 | 7,20% | 85,00 |
| 16.03.2022 | 25,00 | 25,00 | 25,00 | 25,00 | -10,52% | 155,00 |
| 08.03.2022 | 27,94 | 27,94 | 27,94 | 27,94 | -5,51% | 3,00 |
| 04.03.2022 | 29,57 | 29,57 | 29,57 | 29,57 | 1,65% | 30,00 |
| 03.03.2022 | 29,09 | 29,09 | 29,09 | 29,09 | 15,80% | 240,00 |
| 23.02.2022 | 25,12 | 25,12 | 25,12 | 25,12 | 0,12% | 171,00 |
| 21.02.2022 | 25,75 | 25,75 | 25,09 | 25,09 | -1,88% | 280,00 |
| 18.02.2022 | 26,40 | 26,40 | 25,57 | 25,57 | -0,12% | 1.422,00 |