36,370$
-3,12%
Echtzeit-Aktienkurs Agios Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 37,69 | 38,33 | 36,14 | 36,37 | -3,12% | 628.351,00 |
30.05.2024 | 38,33 | 38,53 | 37,23 | 37,54 | -1,21% | 685.240,00 |
29.05.2024 | 38,81 | 39,57 | 37,47 | 38,00 | -2,19% | 943.690,00 |
28.05.2024 | 38,50 | 39,70 | 37,40 | 38,85 | 23,33% | 3.303.791,00 |
24.05.2024 | 32,84 | 33,46 | 31,00 | 31,50 | -3,64% | 605.230,00 |
23.05.2024 | 33,47 | 33,71 | 32,44 | 32,69 | -2,24% | 538.300,00 |
22.05.2024 | 33,79 | 33,94 | 33,17 | 33,44 | -1,30% | 654.135,00 |
21.05.2024 | 33,11 | 34,21 | 33,03 | 33,88 | 2,08% | 808.972,00 |
20.05.2024 | 34,35 | 34,35 | 33,02 | 33,19 | -3,35% | 469.074,00 |
17.05.2024 | 35,00 | 35,02 | 34,07 | 34,34 | -1,89% | 654.883,00 |
16.05.2024 | 35,16 | 35,20 | 34,82 | 35,00 | -0,51% | 353.832,00 |
15.05.2024 | 34,49 | 35,33 | 34,30 | 35,18 | 3,05% | 524.740,00 |
14.05.2024 | 33,55 | 34,19 | 33,20 | 34,14 | 1,79% | 506.023,00 |
13.05.2024 | 33,40 | 33,66 | 32,77 | 33,54 | 1,64% | 453.136,00 |
10.05.2024 | 32,94 | 33,09 | 32,45 | 33,00 | 0,18% | 506.066,00 |
09.05.2024 | 32,76 | 33,59 | 32,25 | 32,94 | 1,48% | 682.022,00 |
08.05.2024 | 32,42 | 32,75 | 31,84 | 32,46 | -0,98% | 773.298,00 |
07.05.2024 | 33,47 | 33,52 | 32,52 | 32,78 | -1,32% | 581.212,00 |
06.05.2024 | 34,76 | 35,11 | 33,21 | 33,22 | -3,82% | 600.430,00 |
03.05.2024 | 34,90 | 35,48 | 33,63 | 34,54 | -0,12% | 806.619,00 |
02.05.2024 | 33,59 | 35,36 | 33,16 | 34,58 | 2,78% | 693.306,00 |
01.05.2024 | 32,30 | 34,58 | 32,30 | 33,65 | 3,49% | 688.792,00 |
30.04.2024 | 32,63 | 33,30 | 31,77 | 32,51 | -0,76% | 438.605,00 |
29.04.2024 | 31,50 | 33,22 | 31,50 | 32,76 | 4,03% | 733.348,00 |
26.04.2024 | 31,70 | 32,01 | 31,31 | 31,49 | -0,57% | 417.224,00 |
25.04.2024 | 31,22 | 32,25 | 31,22 | 31,67 | 0,00% | 719.320,00 |
24.04.2024 | 32,08 | 32,26 | 31,32 | 31,67 | -0,44% | 544.486,00 |
23.04.2024 | 30,40 | 33,02 | 30,40 | 31,81 | 5,30% | 1.221.385,00 |
22.04.2024 | 29,66 | 30,89 | 29,50 | 30,21 | 2,30% | 736.226,00 |
19.04.2024 | 29,27 | 30,28 | 28,71 | 29,53 | 0,34% | 643.861,00 |
18.04.2024 | 29,10 | 29,90 | 29,03 | 29,43 | 1,38% | 431.990,00 |
17.04.2024 | 28,93 | 29,34 | 28,89 | 29,03 | 0,80% | 484.217,00 |
16.04.2024 | 29,07 | 29,59 | 28,74 | 28,80 | -1,57% | 467.041,00 |
15.04.2024 | 29,78 | 29,80 | 28,73 | 29,26 | -0,91% | 617.621,00 |
12.04.2024 | 30,50 | 30,70 | 28,71 | 29,53 | -3,59% | 540.014,00 |
11.04.2024 | 30,40 | 31,02 | 29,90 | 30,63 | 2,30% | 646.709,00 |
10.04.2024 | 29,23 | 30,26 | 29,05 | 29,94 | 0,77% | 597.300,00 |
09.04.2024 | 27,84 | 29,86 | 27,81 | 29,71 | 7,26% | 951.426,00 |
08.04.2024 | 27,56 | 28,39 | 27,14 | 27,70 | 0,54% | 734.591,00 |
05.04.2024 | 27,79 | 28,25 | 27,45 | 27,55 | -1,33% | 564.206,00 |
04.04.2024 | 28,81 | 28,86 | 27,72 | 27,92 | -2,00% | 280.181,00 |
03.04.2024 | 28,56 | 28,78 | 27,99 | 28,49 | -0,63% | 416.023,00 |
02.04.2024 | 28,38 | 28,99 | 27,89 | 28,67 | -0,73% | 585.573,00 |
01.04.2024 | 29,28 | 29,37 | 28,66 | 28,88 | -1,23% | 350.620,00 |
28.03.2024 | 29,19 | 29,42 | 28,82 | 29,24 | 0,27% | 434.786,00 |
27.03.2024 | 29,24 | 29,45 | 28,57 | 29,16 | 0,34% | 560.381,00 |
26.03.2024 | 30,07 | 30,23 | 28,87 | 29,06 | -2,09% | 428.107,00 |
25.03.2024 | 29,81 | 30,21 | 29,51 | 29,68 | -0,67% | 413.837,00 |
22.03.2024 | 30,40 | 30,66 | 29,83 | 29,88 | -1,19% | 442.146,00 |
21.03.2024 | 30,24 | 31,48 | 30,16 | 30,24 | 0,03% | 532.457,00 |
20.03.2024 | 29,93 | 30,78 | 29,74 | 30,23 | 0,47% | 436.226,00 |
19.03.2024 | 29,35 | 30,39 | 29,28 | 30,09 | 2,73% | 544.518,00 |
18.03.2024 | 29,88 | 30,00 | 28,94 | 29,29 | -2,27% | 549.133,00 |
15.03.2024 | 29,40 | 30,34 | 29,40 | 29,97 | 1,66% | 544.352,00 |
14.03.2024 | 29,82 | 30,00 | 29,02 | 29,48 | -1,77% | 395.460,00 |
13.03.2024 | 30,31 | 31,04 | 29,82 | 30,01 | -0,99% | 377.865,00 |
12.03.2024 | 30,74 | 30,87 | 30,02 | 30,31 | -1,72% | 455.466,00 |
11.03.2024 | 31,44 | 31,77 | 30,68 | 30,84 | -1,63% | 323.789,00 |
08.03.2024 | 31,81 | 32,04 | 30,90 | 31,35 | -0,06% | 305.714,00 |
07.03.2024 | 31,99 | 32,60 | 31,27 | 31,37 | -1,32% | 580.934,00 |
06.03.2024 | 31,40 | 32,10 | 31,14 | 31,79 | 1,34% | 1.307.914,00 |
05.03.2024 | 31,96 | 32,26 | 31,25 | 31,37 | -2,49% | 372.751,00 |
04.03.2024 | 32,43 | 32,63 | 31,28 | 32,17 | -0,28% | 685.236,00 |
01.03.2024 | 32,35 | 33,04 | 32,09 | 32,26 | -0,19% | 712.765,00 |
29.02.2024 | 34,25 | 34,25 | 32,24 | 32,32 | -4,01% | 854.298,00 |
28.02.2024 | 34,55 | 35,48 | 33,48 | 33,67 | -3,36% | 847.701,00 |
27.02.2024 | 33,00 | 35,50 | 32,90 | 34,84 | 5,99% | 1.430.884,00 |
26.02.2024 | 32,86 | 33,75 | 32,23 | 32,87 | -0,36% | 957.028,00 |
23.02.2024 | 29,87 | 33,91 | 29,87 | 32,99 | 10,82% | 2.567.558,00 |
22.02.2024 | 26,73 | 30,05 | 26,66 | 29,77 | 11,08% | 1.395.146,00 |
21.02.2024 | 27,11 | 27,37 | 26,50 | 26,80 | -1,14% | 542.728,00 |
20.02.2024 | 26,19 | 27,13 | 26,19 | 27,11 | 2,26% | 823.809,00 |
16.02.2024 | 26,41 | 26,91 | 26,02 | 26,51 | -1,23% | 638.429,00 |
15.02.2024 | 24,93 | 27,00 | 24,88 | 26,84 | 3,63% | 937.406,00 |
14.02.2024 | 25,44 | 26,23 | 25,20 | 25,90 | 2,94% | 931.445,00 |
13.02.2024 | 25,12 | 25,42 | 24,69 | 25,16 | -2,78% | 1.069.564,00 |
12.02.2024 | 25,27 | 25,98 | 24,75 | 25,88 | 2,94% | 963.307,00 |
09.02.2024 | 24,25 | 25,17 | 24,25 | 25,14 | 3,97% | 675.616,00 |
08.02.2024 | 23,76 | 24,31 | 23,70 | 24,18 | 2,07% | 455.509,00 |
07.02.2024 | 24,08 | 24,08 | 23,41 | 23,69 | -1,90% | 414.703,00 |
06.02.2024 | 23,89 | 24,48 | 23,71 | 24,15 | 1,68% | 475.165,00 |
05.02.2024 | 22,85 | 23,81 | 22,41 | 23,75 | 2,86% | 441.212,00 |
02.02.2024 | 22,60 | 23,28 | 22,50 | 23,09 | 0,65% | 561.845,00 |
01.02.2024 | 22,71 | 23,00 | 22,23 | 22,94 | 1,41% | 428.567,00 |
31.01.2024 | 22,79 | 23,34 | 22,51 | 22,62 | -1,05% | 607.842,00 |
30.01.2024 | 23,73 | 23,86 | 22,66 | 22,86 | -4,19% | 615.760,00 |
29.01.2024 | 23,27 | 24,08 | 22,72 | 23,86 | 2,05% | 483.721,00 |
26.01.2024 | 23,48 | 23,66 | 22,91 | 23,38 | -0,17% | 574.628,00 |
25.01.2024 | 21,77 | 23,45 | 21,66 | 23,42 | 8,88% | 998.541,00 |
24.01.2024 | 21,80 | 21,99 | 21,18 | 21,51 | -0,92% | 494.974,00 |
23.01.2024 | 22,15 | 22,15 | 21,37 | 21,71 | 0,42% | 350.188,00 |
22.01.2024 | 21,89 | 22,31 | 21,29 | 21,62 | -0,51% | 523.905,00 |
19.01.2024 | 21,41 | 21,80 | 20,96 | 21,73 | 1,92% | 4.549.491,00 |
18.01.2024 | 21,80 | 21,80 | 21,02 | 21,32 | -1,75% | 671.187,00 |
17.01.2024 | 21,77 | 22,11 | 21,40 | 21,70 | -1,09% | 641.058,00 |
16.01.2024 | 22,57 | 22,70 | 21,76 | 21,94 | -3,52% | 760.174,00 |
12.01.2024 | 22,94 | 23,32 | 22,44 | 22,74 | 0,71% | 615.717,00 |
11.01.2024 | 22,93 | 23,13 | 22,40 | 22,58 | -3,47% | 490.071,00 |
10.01.2024 | 23,99 | 24,40 | 23,13 | 23,39 | -2,53% | 540.033,00 |
09.01.2024 | 24,15 | 24,22 | 23,51 | 24,00 | -1,76% | 474.440,00 |