argenx SE ARGX
NasdaqGS
$802,64-9,66 (-1,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $812,30 | -1,54 % | $832,33 | $832,49 | $810,70 | 241,20K |
| 2026-10-09 | $825,03 | +0,78 % | $821,96 | $826,78 | $805,07 | 512,20K |
| 2026-10-08 | $818,63 | -11,83 % | $831,23 | $832,24 | $787,73 | 2,45M |
| 2026-10-07 | $928,44 | -0,22 % | $932,08 | $942,68 | $921,72 | 258,30K |
| 2026-10-06 | $930,52 | +1,93 % | $922,39 | $942,35 | $909,95 | 430,10K |
| 2026-10-05 | $912,87 | -0,69 % | $920,83 | $923,31 | $903,50 | 322,10K |
| 2026-10-02 | $919,21 | -1,79 % | $926,86 | $928,96 | $912,96 | 333,90K |
| 2026-10-01 | $936,00 | -2,39 % | $957,22 | $972,38 | $935,24 | 302,20K |
| 2026-09-30 | $958,91 | -1,21 % | $970,08 | $970,27 | $952,27 | 243,70K |
| 2026-09-29 | $970,66 | -0,16 % | $965,05 | $974,24 | $956,25 | 311,00K |
| 2026-09-28 | $972,25 | +1,33 % | $954,76 | $977,01 | $954,76 | 264,70K |
| 2026-09-25 | $959,49 | -0,28 % | $965,23 | $967,71 | $956,24 | 264,40K |
| 2026-09-24 | $962,22 | +1,73 % | $945,81 | $965,34 | $944,21 | 323,70K |
| 2026-09-23 | $945,82 | -1,86 % | $974,60 | $974,60 | $934,18 | 426,50K |
| 2026-09-22 | $963,79 | -2,47 % | $986,43 | $986,77 | $963,50 | 304,40K |
| 2026-09-21 | $988,20 | -0,21 % | $996,50 | $1.001,95 | $986,56 | 231,60K |
| 2026-09-18 | $990,32 | -0,55 % | $1.001,62 | $1.003,83 | $989,33 | 244,00K |
| 2026-09-17 | $995,77 | +1,13 % | $991,74 | $1.000,87 | $988,57 | 245,90K |
| 2026-09-16 | $984,69 | +0,50 % | $981,94 | $988,34 | $974,26 | 200,60K |
| 2026-09-15 | $979,76 | -1,09 % | $985,87 | $1.000,59 | $977,03 | 235,30K |
| 2026-09-14 | $990,54 | +0,62 % | $1.004,56 | $1.008,32 | $988,40 | 198,60K |
| 2026-09-11 | $984,39 | +0,04 % | $1.001,62 | $1.002,95 | $983,10 | 181,90K |
| 2026-09-10 | $984,04 | -1,82 % | $991,05 | $1.000,24 | $981,74 | 226,50K |
| 2026-09-09 | $1.002,31 | -0,47 % | $991,68 | $1.008,93 | $988,69 | 209,90K |
| 2026-09-08 | $1.007,07 | -2,52 % | $1.005,68 | $1.015,79 | $995,00 | 313,90K |
| 2026-09-04 | $1.033,15 | -1,93 % | $1.040,31 | $1.048,44 | $1.031,19 | 125,10K |
| 2026-09-03 | $1.053,46 | -0,18 % | $1.070,81 | $1.070,81 | $1.052,78 | 210,40K |
| 2026-09-02 | $1.055,37 | +2,61 % | $1.049,46 | $1.072,75 | $1.042,22 | 217,00K |
| 2026-09-01 | $1.028,51 | -0,31 % | $1.033,36 | $1.039,13 | $1.021,55 | 192,90K |
| 2026-08-31 | $1.031,66 | +0,83 % | $1.010,78 | $1.039,36 | $1.005,78 | 228,00K |
| 2026-08-28 | $1.023,21 | -3,37 % | $1.049,87 | $1.053,00 | $1.018,60 | 175,50K |
| 2026-08-27 | $1.058,90 | +1,13 % | $1.053,47 | $1.061,57 | $1.044,76 | 322,50K |
| 2026-08-26 | $1.047,10 | +2,71 % | $1.033,83 | $1.057,91 | $1.032,85 | 361,90K |
| 2026-08-25 | $1.019,49 | +0,83 % | $1.020,29 | $1.030,36 | $1.013,75 | 142,20K |
| 2026-08-24 | $1.011,11 | -2,76 % | $1.023,76 | $1.031,18 | $1.001,51 | 318,40K |
| 2026-08-21 | $1.039,78 | +0,16 % | $1.034,98 | $1.058,69 | $1.029,46 | 377,20K |
| 2026-08-20 | $1.038,12 | +0,51 % | $1.019,16 | $1.039,30 | $1.018,98 | 258,30K |
| 2026-08-19 | $1.032,86 | +4,02 % | $1.020,51 | $1.035,09 | $1.011,95 | 390,90K |
| 2026-08-18 | $992,99 | +0,52 % | $988,49 | $1.009,74 | $980,45 | 333,90K |
| 2026-08-17 | $987,84 | +16,04 % | $927,33 | $1.002,16 | $925,62 | 684,00K |
| 2026-08-14 | $851,29 | -0,66 % | $845,36 | $852,08 | $837,42 | 278,70K |
| 2026-08-13 | $856,94 | -2,18 % | $878,94 | $878,94 | $856,29 | 171,40K |
| 2026-08-12 | $876,00 | +1,30 % | $858,54 | $881,44 | $857,52 | 172,60K |
| 2026-08-11 | $864,74 | -0,16 % | $873,91 | $876,38 | $855,79 | 476,40K |
| 2026-08-10 | $866,11 | +0,12 % | $867,55 | $887,41 | $860,00 | 361,40K |
| 2026-08-07 | $865,04 | -1,17 % | $890,47 | $894,03 | $862,60 | 250,00K |
| 2026-08-06 | $875,30 | +0,85 % | $875,66 | $884,75 | $863,88 | 227,10K |
| 2026-08-05 | $867,94 | +2,78 % | $868,63 | $878,72 | $855,14 | 358,80K |
| 2026-08-04 | $844,50 | +1,65 % | $840,76 | $850,35 | $832,71 | 264,40K |
| 2026-08-03 | $830,79 | -2,70 % | $838,99 | $841,89 | $826,45 | 257,80K |
| 2026-07-31 | $853,82 | -2,15 % | $872,36 | $873,08 | $846,16 | 294,60K |
| 2026-07-30 | $872,58 | -1,13 % | $861,00 | $875,25 | $855,87 | 256,70K |
| 2026-07-29 | $882,56 | +1,18 % | $874,33 | $886,20 | $873,87 | 227,30K |
| 2026-07-28 | $872,23 | -1,87 % | $888,60 | $895,58 | $870,00 | 294,00K |
| 2026-07-27 | $888,82 | -3,20 % | $915,84 | $919,16 | $888,28 | 269,30K |
| 2026-07-24 | $918,22 | -0,69 % | $935,00 | $935,88 | $910,19 | 324,10K |
| 2026-07-23 | $924,60 | +8,56 % | $871,01 | $927,08 | $845,30 | 607,90K |
| 2026-07-22 | $851,72 | -2,63 % | $870,29 | $874,63 | $850,02 | 213,30K |
| 2026-07-21 | $874,74 | +3,37 % | $861,55 | $877,58 | $859,42 | 256,60K |
| 2026-07-20 | $846,19 | -1,67 % | $863,35 | $871,80 | $846,17 | 241,20K |
| 2026-07-17 | $860,55 | +0,30 % | $847,66 | $862,55 | $843,59 | 277,70K |
| 2026-07-16 | $857,97 | -0,57 % | $862,30 | $866,22 | $852,63 | 205,70K |
| 2026-07-15 | $862,93 | +0,41 % | $860,67 | $866,72 | $854,17 | 177,20K |
| 2026-07-14 | $859,43 | -1,92 % | $871,04 | $879,89 | $858,13 | 269,90K |
| 2026-07-13 | $876,25 | -0,16 % | $870,91 | $878,16 | $855,78 | 380,20K |
| 2026-07-10 | $877,62 | -3,50 % | $904,79 | $904,79 | $868,54 | 325,00K |
| 2026-07-09 | $909,49 | -0,63 % | $910,15 | $925,31 | $905,45 | 287,20K |
| 2026-07-08 | $915,30 | -0,50 % | $914,15 | $920,30 | $906,23 | 245,40K |
| 2026-07-07 | $919,94 | +0,34 % | $929,90 | $935,46 | $915,78 | 385,30K |
| 2026-07-06 | $916,80 | -2,43 % | $938,19 | $940,26 | $914,19 | 266,50K |
| 2026-07-02 | $939,68 | +3,32 % | $928,59 | $953,58 | $921,15 | 381,20K |
| 2026-07-01 | $909,50 | -1,97 % | $929,97 | $930,47 | $898,15 | 370,10K |
| 2026-06-30 | $927,77 | +1,68 % | $919,82 | $931,88 | $909,70 | 359,30K |
| 2026-06-29 | $912,46 | +2,85 % | $896,44 | $913,82 | $890,00 | 272,30K |
| 2026-06-26 | $887,18 | -0,17 % | $893,75 | $907,36 | $880,73 | 400,90K |
| 2026-06-25 | $888,65 | +4,24 % | $862,82 | $895,74 | $862,82 | 531,80K |
| 2026-06-24 | $852,50 | -0,11 % | $869,85 | $878,03 | $837,74 | 663,10K |
| 2026-06-23 | $853,40 | -5,57 % | $919,29 | $933,99 | $842,22 | 719,30K |
| 2026-06-22 | $903,75 | +2,97 % | $902,45 | $916,56 | $897,47 | 432,90K |
| 2026-06-18 | $877,72 | -1,63 % | $901,11 | $902,89 | $863,96 | 352,00K |
| 2026-06-17 | $892,26 | +1,57 % | $890,29 | $905,74 | $883,76 | 259,50K |
| 2026-06-16 | $878,49 | -0,65 % | $881,79 | $885,07 | $869,85 | 314,80K |
| 2026-06-15 | $884,20 | -1,04 % | $892,19 | $892,89 | $876,65 | 423,20K |
| 2026-06-12 | $893,52 | -0,60 % | $900,00 | $911,88 | $891,34 | 333,20K |
| 2026-06-11 | $898,94 | +4,26 % | $878,94 | $901,70 | $874,40 | 357,40K |
| 2026-06-10 | $862,18 | -2,47 % | $881,11 | $888,50 | $861,26 | 349,30K |
| 2026-06-09 | $884,00 | +0,18 % | $889,83 | $898,73 | $870,22 | 304,70K |
| 2026-06-08 | $882,41 | -1,00 % | $887,03 | $899,29 | $871,21 | 484,40K |
| 2026-06-05 | $891,32 | +5,82 % | $846,75 | $896,60 | $845,88 | 795,70K |
| 2026-06-04 | $842,27 | +3,58 % | $826,72 | $850,25 | $822,00 | 228,90K |