645,200$
-0,35%
Echtzeit-Aktienkurs Argenx SE (ADRs)
Bid:
Ask:
Aktienkurse zur Argenx SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 647,09 | 650,15 | 641,86 | 644,48 | -0,46% | 215.707,00 |
| 20.02.2025 | 638,81 | 649,97 | 637,15 | 647,49 | 1,15% | 152.735,00 |
| 19.02.2025 | 637,90 | 645,03 | 637,60 | 640,14 | 0,18% | 197.193,00 |
| 18.02.2025 | 639,41 | 645,00 | 634,73 | 639,00 | -0,06% | 208.436,00 |
| 14.02.2025 | 649,42 | 649,97 | 632,15 | 639,41 | -1,83% | 266.816,00 |
| 13.02.2025 | 645,78 | 652,23 | 644,54 | 651,34 | 0,35% | 132.650,00 |
| 12.02.2025 | 636,02 | 649,96 | 634,79 | 649,09 | 2,05% | 137.079,00 |
| 11.02.2025 | 645,00 | 647,21 | 632,86 | 636,02 | -1,61% | 198.864,00 |
| 10.02.2025 | 651,74 | 660,48 | 643,46 | 646,45 | -0,03% | 197.709,00 |
| 07.02.2025 | 656,21 | 658,46 | 646,61 | 646,64 | -1,72% | 228.974,00 |
| 06.02.2025 | 666,20 | 666,20 | 654,40 | 657,97 | -2,05% | 157.392,00 |
| 05.02.2025 | 659,79 | 672,40 | 659,79 | 671,75 | 3,14% | 339.253,00 |
| 04.02.2025 | 660,17 | 665,15 | 649,55 | 651,30 | -0,95% | 245.249,00 |
| 03.02.2025 | 654,26 | 663,45 | 648,49 | 657,56 | 0,37% | 241.304,00 |
| 31.01.2025 | 667,45 | 671,39 | 653,75 | 655,13 | -1,58% | 258.976,00 |
| 30.01.2025 | 660,01 | 668,31 | 653,65 | 665,68 | 1,67% | 182.349,00 |
| 29.01.2025 | 662,00 | 665,98 | 650,84 | 654,76 | 1,03% | 204.207,00 |
| 28.01.2025 | 649,20 | 658,12 | 641,76 | 648,11 | -0,11% | 235.379,00 |
| 27.01.2025 | 650,80 | 661,00 | 645,87 | 648,82 | -0,02% | 257.628,00 |
| 24.01.2025 | 652,60 | 661,59 | 647,74 | 648,94 | -0,50% | 217.138,00 |
| 23.01.2025 | 640,42 | 655,52 | 635,84 | 652,19 | 1,93% | 188.558,00 |
| 22.01.2025 | 650,81 | 651,60 | 638,43 | 639,84 | -1,17% | 223.549,00 |
| 21.01.2025 | 657,80 | 657,80 | 644,32 | 647,39 | 1,07% | 404.398,00 |
| 17.01.2025 | 656,00 | 661,22 | 639,78 | 640,52 | -2,92% | 485.387,00 |
| 16.01.2025 | 667,19 | 667,82 | 658,26 | 659,81 | -0,81% | 397.497,00 |
| 15.01.2025 | 662,00 | 670,50 | 657,10 | 665,19 | -0,06% | 264.467,00 |
| 14.01.2025 | 667,71 | 678,21 | 664,00 | 665,60 | -0,72% | 388.011,00 |
| 13.01.2025 | 658,60 | 670,40 | 641,80 | 670,40 | 2,15% | 401.747,00 |
| 10.01.2025 | 662,60 | 663,78 | 647,00 | 656,26 | 1,08% | 379.753,00 |
| 08.01.2025 | 658,13 | 663,48 | 647,58 | 649,26 | 0,10% | 293.368,00 |
| 07.01.2025 | 651,60 | 659,95 | 647,40 | 648,62 | 0,50% | 225.832,00 |
| 06.01.2025 | 625,01 | 648,24 | 623,80 | 645,37 | 3,88% | 211.093,00 |
| 03.01.2025 | 624,81 | 633,67 | 620,16 | 621,29 | 0,18% | 147.053,00 |
| 02.01.2025 | 622,49 | 627,80 | 615,82 | 620,16 | 0,84% | 142.670,00 |
| 31.12.2024 | 618,85 | 623,97 | 613,00 | 615,00 | -0,80% | 106.221,00 |
| 30.12.2024 | 619,21 | 625,93 | 616,50 | 619,96 | -1,01% | 118.545,00 |
| 27.12.2024 | 630,47 | 632,23 | 624,93 | 626,31 | -0,91% | 138.066,00 |
| 26.12.2024 | 626,07 | 637,08 | 623,78 | 632,04 | 0,33% | 67.663,00 |
| 24.12.2024 | 626,72 | 634,53 | 626,72 | 629,99 | 0,27% | 151.737,00 |
| 23.12.2024 | 625,60 | 630,16 | 617,88 | 628,32 | 0,72% | 150.277,00 |
| 20.12.2024 | 623,20 | 634,40 | 619,60 | 623,82 | -0,35% | 313.185,00 |
| 19.12.2024 | 621,77 | 630,22 | 613,95 | 626,03 | 0,39% | 270.652,00 |
| 18.12.2024 | 630,20 | 643,46 | 622,78 | 623,57 | -2,31% | 232.278,00 |
| 17.12.2024 | 626,20 | 644,97 | 621,75 | 638,33 | 0,90% | 459.659,00 |
| 16.12.2024 | 617,87 | 643,63 | 617,87 | 632,64 | 4,19% | 222.159,00 |
| 13.12.2024 | 610,00 | 612,01 | 602,44 | 607,21 | 0,63% | 200.962,00 |
| 12.12.2024 | 606,74 | 611,16 | 603,19 | 603,40 | -0,41% | 200.124,00 |
| 11.12.2024 | 612,20 | 612,80 | 605,17 | 605,87 | -0,66% | 189.124,00 |
| 10.12.2024 | 611,01 | 613,40 | 605,97 | 609,88 | -0,18% | 148.707,00 |
| 09.12.2024 | 615,32 | 626,93 | 610,70 | 611,01 | -1,94% | 154.948,00 |
| 06.12.2024 | 626,37 | 628,60 | 619,60 | 623,11 | -0,48% | 155.011,00 |
| 05.12.2024 | 630,00 | 630,00 | 620,50 | 626,12 | 0,19% | 170.122,00 |
| 04.12.2024 | 608,60 | 626,00 | 608,20 | 624,96 | 3,05% | 233.816,00 |
| 03.12.2024 | 619,60 | 621,68 | 604,91 | 606,47 | -1,78% | 186.751,00 |
| 02.12.2024 | 616,40 | 622,32 | 614,89 | 617,49 | 0,15% | 205.741,00 |
| 29.11.2024 | 617,20 | 619,82 | 613,80 | 616,55 | 0,32% | 190.007,00 |
| 27.11.2024 | 615,61 | 620,28 | 608,77 | 614,59 | 1,22% | 405.338,00 |
| 26.11.2024 | 608,20 | 609,31 | 601,64 | 607,16 | 0,25% | 287.444,00 |
| 25.11.2024 | 612,64 | 618,40 | 605,32 | 605,66 | -0,04% | 313.493,00 |
| 22.11.2024 | 602,60 | 610,61 | 601,10 | 605,92 | 1,55% | 363.517,00 |
| 21.11.2024 | 580,79 | 600,92 | 580,79 | 596,69 | 0,82% | 40.699,00 |
| 20.11.2024 | 588,60 | 592,29 | 578,61 | 591,82 | 3,01% | 367.877,00 |
| 19.11.2024 | 569,46 | 575,57 | 558,15 | 574,54 | 1,17% | 357.416,00 |
| 18.11.2024 | 563,00 | 569,42 | 561,00 | 567,90 | 0,65% | 217.912,00 |
| 15.11.2024 | 572,41 | 575,31 | 562,17 | 564,22 | -5,18% | 614.306,00 |
| 14.11.2024 | 598,41 | 601,17 | 590,60 | 595,04 | -0,69% | 578.970,00 |
| 13.11.2024 | 591,91 | 603,22 | 591,65 | 599,17 | 0,88% | 257.485,00 |
| 12.11.2024 | 600,90 | 601,19 | 586,59 | 593,95 | 0,85% | 212.321,00 |
| 11.11.2024 | 596,00 | 596,16 | 588,49 | 588,94 | -1,18% | 134.714,00 |
| 08.11.2024 | 591,44 | 599,40 | 590,42 | 596,00 | 0,77% | 180.949,00 |
| 07.11.2024 | 589,20 | 596,53 | 587,77 | 591,44 | 0,49% | 196.921,00 |
| 06.11.2024 | 599,20 | 604,21 | 586,95 | 588,58 | -2,31% | 303.606,00 |
| 05.11.2024 | 594,16 | 611,22 | 591,40 | 602,47 | 2,45% | 245.187,00 |
| 04.11.2024 | 596,39 | 597,21 | 582,44 | 588,09 | -1,26% | 239.520,00 |
| 01.11.2024 | 591,85 | 610,73 | 590,12 | 595,58 | 1,74% | 468.633,00 |
| 31.10.2024 | 589,60 | 589,60 | 566,57 | 585,40 | 6,11% | 737.040,00 |
| 30.10.2024 | 552,88 | 555,91 | 545,55 | 551,71 | -0,21% | 229.344,00 |
| 29.10.2024 | 556,40 | 556,97 | 546,92 | 552,88 | -0,29% | 215.287,00 |
| 28.10.2024 | 559,78 | 560,97 | 552,82 | 554,47 | -0,42% | 113.490,00 |
| 25.10.2024 | 557,80 | 568,07 | 555,82 | 556,83 | 1,03% | 135.027,00 |
| 24.10.2024 | 557,92 | 562,34 | 551,10 | 551,15 | -1,21% | 99.779,00 |
| 23.10.2024 | 570,50 | 571,97 | 557,59 | 557,92 | -1,86% | 137.797,00 |
| 22.10.2024 | 559,20 | 569,29 | 557,83 | 568,49 | 1,43% | 220.171,00 |
| 21.10.2024 | 565,16 | 565,16 | 553,35 | 560,45 | -0,81% | 190.787,00 |
| 18.10.2024 | 545,99 | 565,11 | 542,80 | 565,00 | 3,89% | 375.122,00 |
| 17.10.2024 | 542,68 | 548,00 | 541,81 | 543,84 | 0,60% | 154.537,00 |
| 16.10.2024 | 543,44 | 545,07 | 537,68 | 540,61 | -0,75% | 153.503,00 |
| 15.10.2024 | 543,69 | 551,86 | 540,40 | 544,71 | 0,15% | 197.904,00 |
| 14.10.2024 | 545,47 | 546,18 | 536,87 | 543,92 | 1,35% | 119.246,00 |
| 11.10.2024 | 522,74 | 539,74 | 521,53 | 536,70 | 1,81% | 141.193,00 |
| 10.10.2024 | 521,85 | 527,91 | 520,17 | 527,18 | 1,28% | 110.756,00 |
| 09.10.2024 | 522,84 | 522,84 | 514,92 | 520,52 | -1,26% | 178.369,00 |
| 08.10.2024 | 521,37 | 531,67 | 520,72 | 527,16 | 0,89% | 277.927,00 |
| 07.10.2024 | 528,12 | 530,25 | 521,15 | 522,53 | -1,40% | 145.582,00 |
| 04.10.2024 | 531,78 | 543,18 | 522,93 | 529,95 | -2,44% | 310.328,00 |
| 03.10.2024 | 549,57 | 552,00 | 542,78 | 543,20 | -1,24% | 102.953,00 |
| 02.10.2024 | 544,18 | 551,21 | 540,95 | 550,00 | 0,55% | 90.296,00 |
| 01.10.2024 | 540,39 | 549,01 | 538,64 | 546,99 | 0,86% | 155.426,00 |
| 30.09.2024 | 536,38 | 544,73 | 536,00 | 542,32 | 1,16% | 161.034,00 |
| 27.09.2024 | 526,60 | 540,00 | 524,02 | 536,11 | 2,20% | 138.446,00 |