argenx SE ARGX
NasdaqGS
$802,64-9,66 (-%1,19)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |