643,870$
-2,42%
Echtzeit-Aktienkurs Argenx SE (ADRs)
Bid:
Ask:
Aktienkurse zur Argenx SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 540,00 | 540,00 | 523,97 | 524,58 | -4,45% | 333.412,00 |
| 25.09.2024 | 549,06 | 550,62 | 537,94 | 549,01 | 5,63% | 346.089,00 |
| 24.09.2024 | 522,35 | 526,05 | 512,01 | 519,76 | -1,65% | 255.508,00 |
| 23.09.2024 | 536,08 | 538,93 | 528,27 | 528,50 | -0,84% | 120.975,00 |
| 20.09.2024 | 537,05 | 541,61 | 531,57 | 533,00 | -0,65% | 255.286,00 |
| 19.09.2024 | 529,69 | 538,31 | 529,69 | 536,47 | 1,40% | 129.369,00 |
| 18.09.2024 | 526,36 | 534,07 | 526,16 | 529,06 | 1,31% | 160.924,00 |
| 17.09.2024 | 539,11 | 539,14 | 518,27 | 522,22 | -2,92% | 237.534,00 |
| 16.09.2024 | 544,30 | 544,51 | 537,60 | 537,94 | -0,01% | 96.136,00 |
| 13.09.2024 | 538,23 | 543,48 | 537,71 | 538,01 | 0,42% | 297.813,00 |
| 12.09.2024 | 534,99 | 539,51 | 533,75 | 535,77 | -0,31% | 240.433,00 |
| 11.09.2024 | 536,11 | 543,09 | 536,11 | 537,43 | 0,45% | 196.710,00 |
| 10.09.2024 | 548,84 | 549,54 | 528,37 | 535,00 | -3,27% | 239.451,00 |
| 09.09.2024 | 547,59 | 554,74 | 543,79 | 553,06 | 2,04% | 307.607,00 |
| 06.09.2024 | 547,35 | 547,35 | 537,28 | 542,00 | -1,45% | 548.884,00 |
| 05.09.2024 | 523,46 | 552,83 | 522,94 | 550,00 | 4,28% | 820.590,00 |
| 04.09.2024 | 515,28 | 527,48 | 515,28 | 527,42 | 2,61% | 291.041,00 |
| 03.09.2024 | 512,04 | 518,46 | 512,04 | 513,99 | -0,64% | 146.058,00 |
| 30.08.2024 | 519,47 | 519,47 | 513,66 | 517,32 | -0,07% | 166.053,00 |
| 29.08.2024 | 521,58 | 525,74 | 517,28 | 517,66 | -0,26% | 262.023,00 |
| 28.08.2024 | 516,03 | 519,62 | 513,89 | 518,99 | 0,45% | 96.942,00 |
| 27.08.2024 | 515,41 | 517,94 | 511,19 | 516,64 | -0,14% | 98.116,00 |
| 26.08.2024 | 518,33 | 522,00 | 517,33 | 517,39 | 0,14% | 105.051,00 |