549,280$
-3,49%
Echtzeit-Aktienkurs Argenx SE (ADRs)
Bid:
Ask:
Aktienkurse zur Argenx SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |