33,200€
-4,05%
Echtzeit-Aktienkurs Agios Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Agios Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 34,60 | 35,30 | 33,30 | 33,40 | -3,47% | - |
| 30.05.2024 | 35,20 | 35,50 | 34,60 | 34,60 | -1,42% | - |
| 29.05.2024 | 35,80 | 36,50 | 34,70 | 35,10 | -1,40% | - |
| 28.05.2024 | 29,10 | 37,10 | 28,90 | 35,60 | 22,34% | 329,00 |
| 27.05.2024 | 29,00 | 29,20 | 28,90 | 29,10 | 0,34% | - |
| 24.05.2024 | 30,20 | 30,80 | 28,70 | 29,00 | -4,29% | - |
| 23.05.2024 | 30,90 | 31,90 | 30,10 | 30,30 | -1,62% | - |
| 22.05.2024 | 31,20 | 31,90 | 30,70 | 30,80 | -1,28% | 160,00 |
| 21.05.2024 | 30,60 | 31,50 | 30,30 | 31,20 | 2,30% | - |
| 20.05.2024 | 31,60 | 31,70 | 30,30 | 30,50 | -3,48% | - |
| 17.05.2024 | 32,20 | 32,40 | 31,30 | 31,60 | -1,86% | - |
| 16.05.2024 | 32,40 | 32,60 | 32,00 | 32,20 | -0,62% | - |
| 15.05.2024 | 31,60 | 32,50 | 31,40 | 32,40 | 2,53% | - |
| 14.05.2024 | 31,10 | 31,60 | 30,70 | 31,60 | 1,94% | - |
| 13.05.2024 | 30,60 | 31,20 | 30,30 | 31,00 | 1,31% | - |
| 10.05.2024 | 30,60 | 31,50 | 30,10 | 30,60 | 0,66% | - |
| 09.05.2024 | 30,20 | 31,20 | 29,90 | 30,40 | 0,33% | - |
| 08.05.2024 | 30,50 | 30,80 | 29,70 | 30,30 | -0,66% | - |
| 07.05.2024 | 30,80 | 31,60 | 30,10 | 30,50 | -0,97% | - |
| 06.05.2024 | 32,00 | 32,90 | 30,80 | 30,80 | -4,05% | - |
| 03.05.2024 | 32,20 | 32,90 | 31,30 | 32,10 | -0,62% | - |
| 02.05.2024 | 30,50 | 33,10 | 30,50 | 32,30 | 5,90% | - |
| 30.04.2024 | 30,60 | 31,10 | 29,70 | 30,50 | 0,33% | 160,00 |
| 29.04.2024 | 29,40 | 30,90 | 29,30 | 30,40 | 3,05% | - |
| 26.04.2024 | 29,50 | 29,90 | 29,30 | 29,50 | 0,00% | - |
| 25.04.2024 | 29,60 | 30,10 | 28,90 | 29,50 | 0,00% | - |
| 24.04.2024 | 29,70 | 30,90 | 29,30 | 29,50 | -1,01% | - |
| 23.04.2024 | 28,40 | 30,90 | 28,20 | 29,80 | 4,93% | 125,00 |
| 22.04.2024 | 27,70 | 28,90 | 27,20 | 28,40 | 2,53% | - |
| 19.04.2024 | 27,70 | 28,30 | 26,90 | 27,70 | 0,00% | 125,00 |
| 18.04.2024 | 27,20 | 28,10 | 27,20 | 27,70 | 1,84% | - |
| 17.04.2024 | 27,10 | 27,50 | 26,90 | 27,20 | 0,37% | - |
| 16.04.2024 | 27,50 | 27,90 | 27,10 | 27,10 | -1,45% | - |
| 15.04.2024 | 27,60 | 28,40 | 27,10 | 27,50 | -0,72% | - |
| 12.04.2024 | 28,60 | 28,90 | 26,90 | 27,70 | -2,46% | - |
| 11.04.2024 | 27,90 | 28,90 | 27,60 | 28,40 | 1,79% | - |
| 10.04.2024 | 27,40 | 28,10 | 27,10 | 27,90 | 1,45% | - |
| 09.04.2024 | 25,50 | 27,50 | 25,50 | 27,50 | 7,84% | - |
| 08.04.2024 | 25,50 | 26,20 | 25,10 | 25,50 | 0,00% | - |
| 05.04.2024 | 25,70 | 26,10 | 25,30 | 25,50 | -0,78% | - |
| 04.04.2024 | 26,30 | 26,70 | 25,50 | 25,70 | -2,28% | - |
| 03.04.2024 | 26,70 | 26,70 | 25,90 | 26,30 | -0,75% | - |
| 02.04.2024 | 26,90 | 27,00 | 25,90 | 26,50 | -2,21% | - |
| 28.03.2024 | 26,90 | 27,30 | 26,30 | 27,10 | 0,74% | - |
| 27.03.2024 | 26,90 | 27,20 | 26,50 | 26,90 | 0,00% | - |
| 26.03.2024 | 27,40 | 27,90 | 26,70 | 26,90 | -1,47% | - |
| 25.03.2024 | 27,50 | 27,90 | 27,30 | 27,30 | -1,44% | - |
| 22.03.2024 | 27,90 | 28,30 | 27,50 | 27,70 | -0,72% | - |
| 21.03.2024 | 27,70 | 28,90 | 27,40 | 27,90 | 0,72% | - |
| 20.03.2024 | 27,70 | 28,30 | 27,50 | 27,70 | 0,00% | - |
| 19.03.2024 | 26,90 | 27,90 | 26,80 | 27,70 | 2,97% | - |
| 18.03.2024 | 27,50 | 27,70 | 26,50 | 26,90 | -2,18% | - |
| 15.03.2024 | 27,10 | 27,90 | 26,90 | 27,50 | 1,48% | - |
| 14.03.2024 | 27,40 | 28,40 | 26,70 | 27,10 | -1,09% | - |
| 13.03.2024 | 27,50 | 29,00 | 27,30 | 27,40 | -1,08% | - |
| 12.03.2024 | 28,20 | 28,40 | 27,50 | 27,70 | -1,42% | - |
| 11.03.2024 | 28,60 | 29,10 | 28,10 | 28,10 | -2,09% | - |
| 08.03.2024 | 28,70 | 29,30 | 28,30 | 28,70 | 0,00% | - |
| 07.03.2024 | 29,20 | 29,70 | 28,20 | 28,70 | -1,71% | - |
| 06.03.2024 | 28,90 | 29,50 | 28,70 | 29,20 | 0,69% | - |
| 05.03.2024 | 29,60 | 29,70 | 28,90 | 29,00 | -2,36% | - |
| 04.03.2024 | 29,70 | 30,10 | 28,90 | 29,70 | 0,00% | - |
| 01.03.2024 | 29,90 | 30,50 | 29,70 | 29,70 | -0,67% | - |
| 29.02.2024 | 31,00 | 31,70 | 29,90 | 29,90 | -3,55% | - |
| 28.02.2024 | 31,30 | 32,70 | 30,90 | 31,00 | -0,96% | 25,00 |
| 27.02.2024 | 30,30 | 32,70 | 30,20 | 31,30 | 3,30% | 37,00 |
| 26.02.2024 | 30,50 | 31,10 | 29,70 | 30,30 | -0,33% | 14,00 |
| 23.02.2024 | 27,50 | 31,30 | 27,30 | 30,40 | 10,55% | - |
| 22.02.2024 | 24,70 | 27,70 | 24,70 | 27,50 | 11,34% | 10,00 |
| 21.02.2024 | 25,10 | 25,30 | 24,50 | 24,70 | -1,59% | - |
| 20.02.2024 | 24,50 | 25,10 | 24,00 | 25,10 | 2,45% | - |
| 19.02.2024 | 24,70 | 24,70 | 24,50 | 24,50 | 0,00% | 10,00 |
| 16.02.2024 | 24,90 | 24,90 | 24,30 | 24,50 | -1,61% | - |
| 15.02.2024 | 24,10 | 25,10 | 23,20 | 24,90 | 3,32% | - |
| 14.02.2024 | 23,50 | 24,50 | 23,40 | 24,10 | 2,55% | - |
| 13.02.2024 | 24,10 | 24,10 | 23,10 | 23,50 | -2,08% | - |
| 12.02.2024 | 23,50 | 24,10 | 23,20 | 24,00 | 3,45% | - |
| 09.02.2024 | 22,50 | 23,30 | 22,40 | 23,20 | 3,11% | - |
| 08.02.2024 | 22,00 | 22,50 | 21,90 | 22,50 | 1,81% | - |
| 07.02.2024 | 22,50 | 22,50 | 21,70 | 22,10 | -1,78% | - |
| 06.02.2024 | 22,10 | 22,70 | 22,00 | 22,50 | 1,81% | - |
| 05.02.2024 | 21,40 | 22,10 | 20,90 | 22,10 | 2,79% | - |
| 02.02.2024 | 21,10 | 21,50 | 20,70 | 21,50 | 1,90% | - |
| 01.02.2024 | 20,90 | 21,10 | 20,50 | 21,10 | 0,48% | - |
| 31.01.2024 | 21,10 | 21,50 | 20,90 | 21,00 | -0,47% | - |
| 30.01.2024 | 22,10 | 22,10 | 20,90 | 21,10 | -4,09% | - |
| 29.01.2024 | 21,40 | 22,30 | 21,10 | 22,00 | 1,85% | - |
| 26.01.2024 | 21,60 | 21,70 | 21,10 | 21,60 | 0,00% | - |
| 25.01.2024 | 19,75 | 21,70 | 19,70 | 21,60 | 9,37% | - |
| 24.01.2024 | 20,00 | 20,10 | 19,35 | 19,75 | -1,00% | - |
| 23.01.2024 | 19,90 | 20,50 | 19,75 | 19,95 | 0,76% | - |
| 22.01.2024 | 19,90 | 20,50 | 19,55 | 19,80 | -0,25% | - |
| 19.01.2024 | 19,60 | 20,10 | 19,25 | 19,85 | 1,28% | - |
| 18.01.2024 | 19,95 | 20,25 | 19,35 | 19,60 | -1,75% | - |
| 17.01.2024 | 20,15 | 20,30 | 19,65 | 19,95 | -0,99% | - |
| 16.01.2024 | 20,70 | 21,30 | 20,05 | 20,15 | -2,66% | - |
| 15.01.2024 | 20,80 | 20,80 | 20,70 | 20,70 | 0,00% | - |
| 12.01.2024 | 20,40 | 21,10 | 20,40 | 20,70 | 0,49% | - |
| 11.01.2024 | 21,30 | 21,50 | 20,50 | 20,60 | -3,29% | - |
| 10.01.2024 | 21,90 | 22,10 | 21,10 | 21,30 | -3,18% | - |