548,755$
0,73%
Echtzeit-Aktienkurs Argenx SE (ADRs)
Bid:
Ask:
Aktienkurse zur Argenx SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 548,20 | 554,40 | 541,99 | 545,11 | 0,54% | 517.681,00 |
| 01.07.2025 | 555,38 | 563,36 | 541,95 | 542,20 | -1,75% | 606.479,00 |
| 30.06.2025 | 559,81 | 562,34 | 510,05 | 551,83 | -1,48% | 1.481.371,00 |
| 27.06.2025 | 560,51 | 565,23 | 555,63 | 560,14 | 0,02% | 474.711,00 |
| 26.06.2025 | 561,81 | 562,00 | 556,76 | 560,04 | -0,09% | 276.437,00 |
| 25.06.2025 | 560,06 | 564,28 | 556,92 | 560,53 | -1,33% | 221.240,00 |
| 24.06.2025 | 549,58 | 574,64 | 548,96 | 568,06 | 5,05% | 381.285,00 |
| 23.06.2025 | 543,39 | 545,01 | 534,23 | 540,76 | -0,26% | 372.856,00 |
| 20.06.2025 | 542,49 | 546,91 | 538,59 | 542,15 | 0,79% | 372.908,00 |
| 18.06.2025 | 542,10 | 546,76 | 537,75 | 537,92 | -0,52% | 252.943,00 |
| 17.06.2025 | 546,97 | 550,39 | 540,37 | 540,71 | -1,91% | 335.178,00 |
| 16.06.2025 | 573,05 | 574,50 | 550,91 | 551,22 | -4,62% | 426.860,00 |
| 13.06.2025 | 580,48 | 583,16 | 575,41 | 577,89 | -1,51% | 297.420,00 |
| 12.06.2025 | 578,14 | 589,06 | 576,22 | 586,76 | 2,05% | 286.374,00 |
| 11.06.2025 | 578,87 | 582,01 | 574,60 | 574,96 | -0,09% | 254.638,00 |
| 10.06.2025 | 586,80 | 589,90 | 574,86 | 575,46 | -1,40% | 223.609,00 |
| 09.06.2025 | 588,16 | 592,10 | 582,45 | 583,62 | -0,39% | 265.845,00 |
| 06.06.2025 | 581,56 | 590,73 | 581,56 | 585,93 | 0,92% | 204.200,00 |
| 05.06.2025 | 574,80 | 584,76 | 573,67 | 580,59 | 1,24% | 242.985,00 |
| 04.06.2025 | 578,20 | 585,22 | 572,77 | 573,51 | -0,54% | 217.424,00 |
| 03.06.2025 | 573,16 | 582,53 | 569,95 | 576,61 | -1,37% | 193.355,00 |
| 02.06.2025 | 572,69 | 586,21 | 570,10 | 584,60 | 1,98% | 275.854,00 |
| 30.05.2025 | 579,58 | 579,70 | 566,31 | 573,26 | -1,32% | 352.763,00 |
| 29.05.2025 | 577,01 | 584,90 | 575,01 | 580,95 | 0,82% | 171.708,00 |
| 28.05.2025 | 578,19 | 582,46 | 570,00 | 576,24 | -0,61% | 188.131,00 |
| 27.05.2025 | 594,51 | 595,02 | 578,69 | 579,77 | -1,33% | 339.401,00 |
| 23.05.2025 | 576,31 | 588,36 | 576,31 | 587,61 | 1,06% | 227.650,00 |
| 22.05.2025 | 580,36 | 585,72 | 578,60 | 581,44 | -0,60% | 335.848,00 |
| 21.05.2025 | 590,30 | 594,14 | 583,06 | 584,95 | 1,15% | 338.225,00 |
| 20.05.2025 | 576,96 | 581,76 | 572,84 | 578,31 | 0,04% | 316.386,00 |
| 19.05.2025 | 569,28 | 578,61 | 567,87 | 578,10 | 2,20% | 214.106,00 |
| 16.05.2025 | 560,83 | 568,00 | 557,21 | 565,63 | 0,65% | 433.482,00 |
| 15.05.2025 | 537,50 | 564,00 | 533,41 | 562,00 | 5,59% | 694.499,00 |
| 14.05.2025 | 542,91 | 545,98 | 530,97 | 532,27 | -1,88% | 484.057,00 |
| 13.05.2025 | 557,37 | 557,37 | 538,09 | 542,47 | -3,29% | 686.954,00 |
| 12.05.2025 | 538,50 | 561,48 | 535,50 | 560,90 | 2,05% | 653.802,00 |
| 09.05.2025 | 569,60 | 578,26 | 545,02 | 549,65 | -3,42% | 718.045,00 |
| 08.05.2025 | 570,42 | 577,23 | 529,11 | 569,12 | -8,64% | 2.008.380,00 |
| 07.05.2025 | 623,00 | 626,82 | 616,07 | 622,93 | 1,27% | 430.497,00 |
| 06.05.2025 | 651,76 | 653,25 | 614,58 | 615,11 | -6,33% | 474.603,00 |
| 05.05.2025 | 654,62 | 658,92 | 652,60 | 656,65 | 1,07% | 207.544,00 |
| 02.05.2025 | 656,29 | 656,29 | 646,58 | 649,67 | 1,53% | 318.153,00 |
| 01.05.2025 | 643,33 | 645,60 | 631,08 | 639,90 | -0,78% | 176.179,00 |
| 30.04.2025 | 637,10 | 646,81 | 636,61 | 644,91 | 2,45% | 319.772,00 |
| 29.04.2025 | 624,95 | 635,64 | 623,16 | 629,51 | 1,38% | 228.999,00 |
| 28.04.2025 | 618,13 | 625,37 | 612,01 | 620,97 | 1,01% | 241.267,00 |
| 25.04.2025 | 599,90 | 616,86 | 594,76 | 614,76 | 2,37% | 215.858,00 |
| 24.04.2025 | 601,42 | 604,89 | 595,92 | 600,51 | 0,99% | 269.346,00 |
| 23.04.2025 | 599,87 | 603,15 | 593,31 | 594,65 | -0,87% | 243.290,00 |
| 22.04.2025 | 598,33 | 602,10 | 594,24 | 599,87 | 0,70% | 332.769,00 |
| 21.04.2025 | 596,01 | 604,77 | 592,96 | 595,70 | -0,08% | 254.280,00 |
| 17.04.2025 | 590,90 | 601,27 | 590,60 | 596,20 | 1,47% | 321.814,00 |
| 16.04.2025 | 600,30 | 601,60 | 583,00 | 587,59 | -2,94% | 225.418,00 |
| 15.04.2025 | 601,98 | 605,90 | 597,10 | 605,38 | -0,17% | 415.834,00 |
| 14.04.2025 | 588,41 | 610,06 | 585,50 | 606,39 | 4,38% | 688.318,00 |
| 11.04.2025 | 571,42 | 586,16 | 570,28 | 580,94 | 6,42% | 536.659,00 |
| 10.04.2025 | 564,00 | 564,79 | 535,27 | 545,89 | -3,25% | 427.890,00 |
| 09.04.2025 | 542,00 | 574,66 | 519,70 | 564,26 | 2,72% | 888.987,00 |
| 08.04.2025 | 574,20 | 577,41 | 540,76 | 549,34 | -0,12% | 528.987,00 |
| 07.04.2025 | 542,79 | 560,35 | 524,84 | 550,00 | -0,92% | 652.746,00 |
| 04.04.2025 | 575,41 | 582,72 | 553,20 | 555,11 | -5,92% | 547.386,00 |
| 03.04.2025 | 592,20 | 594,80 | 585,00 | 590,06 | 1,10% | 659.933,00 |
| 02.04.2025 | 567,73 | 583,62 | 565,47 | 583,62 | 2,91% | 659.083,00 |
| 01.04.2025 | 591,90 | 593,99 | 565,00 | 567,09 | -4,26% | 451.224,00 |
| 31.03.2025 | 582,96 | 594,42 | 574,81 | 592,31 | 0,54% | 415.529,00 |
| 28.03.2025 | 596,01 | 598,06 | 587,20 | 589,15 | -0,73% | 233.018,00 |
| 27.03.2025 | 583,66 | 596,91 | 582,10 | 593,47 | 1,68% | 310.914,00 |
| 26.03.2025 | 590,99 | 590,99 | 582,07 | 583,66 | -3,61% | 295.377,00 |
| 25.03.2025 | 612,98 | 612,98 | 597,51 | 605,52 | -0,40% | 161.820,00 |
| 24.03.2025 | 604,79 | 612,33 | 604,11 | 607,95 | -1,15% | 401.223,00 |
| 21.03.2025 | 611,07 | 619,92 | 609,69 | 615,02 | 0,32% | 250.919,00 |
| 20.03.2025 | 617,00 | 621,57 | 612,10 | 613,04 | -1,12% | 173.884,00 |
| 19.03.2025 | 614,41 | 627,01 | 609,91 | 619,97 | 1,44% | 364.807,00 |
| 18.03.2025 | 621,05 | 622,21 | 607,39 | 611,18 | -0,55% | 174.301,00 |
| 17.03.2025 | 616,02 | 620,11 | 608,39 | 614,58 | 1,59% | 292.041,00 |
| 14.03.2025 | 582,41 | 605,43 | 582,41 | 604,96 | 4,09% | 575.799,00 |
| 13.03.2025 | 584,37 | 584,60 | 574,01 | 581,21 | -1,73% | 347.165,00 |
| 12.03.2025 | 588,85 | 593,10 | 583,45 | 591,45 | 1,90% | 251.793,00 |
| 11.03.2025 | 566,93 | 583,64 | 563,47 | 580,43 | 1,65% | 407.992,00 |
| 10.03.2025 | 582,17 | 584,20 | 567,34 | 571,00 | -3,91% | 510.164,00 |
| 07.03.2025 | 610,70 | 612,40 | 592,70 | 594,21 | -3,09% | 383.610,00 |
| 06.03.2025 | 623,46 | 628,48 | 612,51 | 613,14 | -3,67% | 167.539,00 |
| 05.03.2025 | 631,61 | 642,24 | 631,03 | 636,49 | 2,59% | 243.262,00 |
| 04.03.2025 | 629,96 | 633,64 | 618,21 | 620,41 | -0,40% | 283.987,00 |
| 03.03.2025 | 640,37 | 644,19 | 622,01 | 622,89 | -0,28% | 179.292,00 |
| 28.02.2025 | 618,10 | 628,58 | 609,95 | 624,67 | 0,00% | 404.615,00 |
| 27.02.2025 | 630,65 | 650,79 | 623,39 | 624,70 | 0,27% | 336.051,00 |
| 26.02.2025 | 628,51 | 632,42 | 621,55 | 623,02 | -0,31% | 332.497,00 |
| 25.02.2025 | 634,72 | 636,39 | 621,16 | 624,94 | -0,19% | 437.740,00 |
| 24.02.2025 | 645,40 | 645,74 | 624,10 | 626,11 | -2,85% | 255.938,00 |
| 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 |