99,000€
1,80%
Echtzeit-Aktienkurs Agilysys
Bid:
Ask:
Aktienkurse zur Agilysys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 97,25 | 99,75 | 97,25 | 99,25 | 2,06% | 114,00 |
| 05.06.2025 | 96,00 | 98,25 | 94,75 | 97,25 | 1,57% | - |
| 04.06.2025 | 98,00 | 98,00 | 95,50 | 95,75 | -2,54% | - |
| 03.06.2025 | 94,50 | 98,25 | 94,00 | 98,25 | 4,24% | - |
| 02.06.2025 | 93,25 | 94,75 | 91,50 | 94,25 | 0,53% | - |
| 30.05.2025 | 93,50 | 94,25 | 90,50 | 93,75 | 0,54% | - |
| 29.05.2025 | 93,75 | 96,75 | 92,75 | 93,25 | -0,53% | - |
| 28.05.2025 | 93,25 | 93,75 | 91,75 | 93,75 | 0,81% | - |
| 27.05.2025 | 90,00 | 93,25 | 89,75 | 93,00 | 3,05% | - |
| 26.05.2025 | 89,50 | 90,50 | 89,00 | 90,25 | 0,56% | - |
| 23.05.2025 | 91,00 | 91,00 | 88,75 | 89,75 | -1,64% | - |
| 22.05.2025 | 88,25 | 92,25 | 87,00 | 91,25 | 3,40% | 114,00 |
| 21.05.2025 | 89,75 | 89,75 | 87,25 | 88,25 | -1,67% | - |
| 20.05.2025 | 75,75 | 91,75 | 73,75 | 89,75 | 21,69% | - |
| 19.05.2025 | 77,00 | 77,00 | 73,75 | 73,75 | -4,53% | 32,00 |
| 16.05.2025 | 73,75 | 77,25 | 73,50 | 77,25 | 4,75% | - |
| 15.05.2025 | 73,75 | 74,25 | 72,50 | 73,75 | 0,00% | - |
| 14.05.2025 | 74,75 | 75,75 | 73,75 | 73,75 | -2,64% | - |
| 13.05.2025 | 75,75 | 76,25 | 74,25 | 75,75 | 0,66% | - |
| 12.05.2025 | 73,00 | 76,50 | 72,25 | 75,25 | 4,15% | - |
| 09.05.2025 | 71,75 | 72,25 | 70,75 | 72,25 | 0,70% | - |
| 08.05.2025 | 69,50 | 72,25 | 69,50 | 71,75 | 2,87% | - |
| 07.05.2025 | 67,25 | 69,75 | 66,75 | 69,75 | 3,72% | - |
| 06.05.2025 | 67,00 | 67,25 | 65,25 | 67,25 | 0,00% | - |
| 05.05.2025 | 66,25 | 68,25 | 65,75 | 67,25 | 0,75% | - |
| 02.05.2025 | 65,50 | 68,25 | 65,25 | 66,75 | 0,75% | - |
| 30.04.2025 | 66,00 | 66,25 | 63,75 | 66,25 | 0,76% | - |
| 29.04.2025 | 64,75 | 66,00 | 64,25 | 65,75 | 1,54% | - |
| 28.04.2025 | 64,75 | 66,00 | 63,75 | 64,75 | 0,00% | - |
| 25.04.2025 | 64,75 | 65,25 | 63,25 | 64,75 | 0,00% | - |
| 24.04.2025 | 62,00 | 64,75 | 61,50 | 64,75 | 4,02% | 60,00 |
| 23.04.2025 | 60,50 | 65,00 | 60,50 | 62,25 | 3,32% | - |
| 22.04.2025 | 61,00 | 61,00 | 58,50 | 60,25 | -1,63% | - |
| 17.04.2025 | 60,50 | 61,75 | 59,50 | 61,25 | 1,66% | - |
| 16.04.2025 | 60,75 | 60,75 | 59,00 | 60,25 | -0,82% | - |
| 15.04.2025 | 61,00 | 62,25 | 60,25 | 60,75 | -0,41% | - |
| 14.04.2025 | 61,00 | 62,50 | 59,25 | 61,00 | 0,41% | - |
| 11.04.2025 | 62,00 | 63,00 | 59,25 | 60,75 | -3,19% | - |
| 10.04.2025 | 66,50 | 67,50 | 61,75 | 62,75 | -5,99% | - |
| 09.04.2025 | 58,00 | 67,75 | 57,75 | 66,75 | 11,72% | - |
| 08.04.2025 | 62,00 | 64,75 | 58,75 | 59,75 | -3,24% | - |
| 07.04.2025 | 61,50 | 66,25 | 60,00 | 61,75 | -1,59% | - |
| 04.04.2025 | 64,00 | 64,75 | 61,25 | 62,75 | -3,09% | - |
| 03.04.2025 | 68,75 | 68,75 | 62,75 | 64,75 | -5,82% | - |
| 02.04.2025 | 67,00 | 69,25 | 65,50 | 68,75 | 2,23% | - |
| 01.04.2025 | 67,25 | 67,50 | 65,25 | 67,25 | 0,00% | - |
| 31.03.2025 | 67,50 | 68,00 | 65,25 | 67,25 | -0,74% | - |
| 28.03.2025 | 70,00 | 70,25 | 67,25 | 67,75 | -2,87% | - |
| 27.03.2025 | 71,25 | 71,25 | 69,25 | 69,75 | -2,11% | - |
| 26.03.2025 | 72,25 | 72,50 | 70,75 | 71,25 | -1,38% | - |
| 25.03.2025 | 71,75 | 72,75 | 70,75 | 72,25 | 0,70% | - |
| 24.03.2025 | 67,75 | 72,00 | 67,75 | 71,75 | 5,13% | - |
| 21.03.2025 | 69,25 | 69,50 | 67,75 | 68,25 | -1,44% | - |
| 20.03.2025 | 70,25 | 70,75 | 68,75 | 69,25 | -1,42% | - |
| 19.03.2025 | 68,75 | 72,00 | 68,75 | 70,25 | 2,18% | - |
| 18.03.2025 | 68,25 | 69,25 | 67,50 | 68,75 | 0,00% | - |
| 17.03.2025 | 68,00 | 69,25 | 67,75 | 68,75 | 0,36% | - |
| 14.03.2025 | 65,75 | 68,50 | 65,50 | 68,50 | 4,18% | - |
| 13.03.2025 | 68,25 | 68,75 | 65,75 | 65,75 | -3,66% | - |
| 12.03.2025 | 68,75 | 70,25 | 67,75 | 68,25 | -0,73% | - |
| 11.03.2025 | 68,25 | 70,25 | 66,75 | 68,75 | 0,73% | - |
| 10.03.2025 | 71,75 | 71,75 | 67,75 | 68,25 | -4,88% | - |
| 07.03.2025 | 73,25 | 73,25 | 70,25 | 71,75 | -2,05% | - |
| 06.03.2025 | 75,75 | 75,75 | 71,25 | 73,25 | -3,30% | - |
| 05.03.2025 | 73,75 | 76,25 | 73,75 | 75,75 | 0,66% | - |
| 04.03.2025 | 74,75 | 75,75 | 73,00 | 75,25 | 0,00% | - |
| 03.03.2025 | 78,25 | 78,25 | 75,25 | 75,25 | -3,83% | - |
| 28.02.2025 | 77,75 | 78,25 | 75,25 | 78,25 | 0,64% | - |
| 27.02.2025 | 77,25 | 78,50 | 74,75 | 77,75 | 0,65% | - |
| 26.02.2025 | 77,25 | 77,75 | 75,75 | 77,25 | 0,00% | - |
| 25.02.2025 | 75,25 | 77,25 | 73,25 | 77,25 | 2,66% | - |
| 24.02.2025 | 74,25 | 75,75 | 72,75 | 75,25 | 1,35% | - |
| 21.02.2025 | 77,25 | 78,25 | 74,25 | 74,25 | -3,88% | - |
| 20.02.2025 | 79,75 | 79,75 | 76,25 | 77,25 | -2,52% | - |
| 19.02.2025 | 80,75 | 81,25 | 78,75 | 79,25 | -2,46% | - |
| 18.02.2025 | 83,25 | 84,75 | 80,75 | 81,25 | -2,40% | 10,00 |
| 17.02.2025 | 83,25 | 83,75 | 83,25 | 83,25 | 0,00% | - |
| 14.02.2025 | 81,25 | 83,25 | 79,75 | 83,25 | 2,15% | - |
| 13.02.2025 | 81,25 | 82,75 | 79,25 | 81,50 | 2,19% | - |
| 12.02.2025 | 84,25 | 84,25 | 79,25 | 79,75 | -1,85% | 30,00 |
| 11.02.2025 | 83,25 | 83,25 | 80,25 | 81,25 | -2,40% | - |
| 10.02.2025 | 84,25 | 85,50 | 82,75 | 83,25 | -1,19% | - |
| 07.02.2025 | 83,25 | 86,75 | 82,75 | 84,25 | 1,81% | - |
| 06.02.2025 | 84,75 | 85,25 | 82,25 | 82,75 | -2,36% | - |
| 05.02.2025 | 84,25 | 85,25 | 82,25 | 84,75 | 1,19% | - |
| 04.02.2025 | 82,25 | 84,25 | 81,25 | 83,75 | 1,21% | - |
| 03.02.2025 | 86,75 | 87,25 | 82,25 | 82,75 | -5,16% | - |
| 31.01.2025 | 88,75 | 89,75 | 86,25 | 87,25 | -1,13% | - |
| 30.01.2025 | 89,25 | 90,75 | 87,75 | 88,25 | -0,56% | - |
| 29.01.2025 | 88,25 | 89,25 | 86,75 | 88,75 | 1,14% | - |
| 28.01.2025 | 85,75 | 88,75 | 84,75 | 87,75 | 2,93% | - |
| 27.01.2025 | 87,75 | 88,25 | 83,50 | 85,25 | -3,40% | - |
| 24.01.2025 | 92,25 | 92,25 | 87,25 | 88,25 | -4,34% | 49,00 |
| 23.01.2025 | 97,00 | 97,50 | 90,75 | 92,25 | -5,14% | 26,00 |
| 22.01.2025 | 103,50 | 103,50 | 93,00 | 97,25 | -19,29% | 52,00 |
| 21.01.2025 | 117,50 | 122,50 | 117,50 | 120,50 | 2,55% | 13,00 |
| 20.01.2025 | 118,50 | 118,50 | 117,50 | 117,50 | -0,84% | - |
| 17.01.2025 | 129,50 | 131,50 | 118,50 | 118,50 | -8,49% | 8,00 |
| 16.01.2025 | 129,50 | 131,50 | 128,50 | 129,50 | 0,78% | 8,00 |
| 15.01.2025 | 123,50 | 131,00 | 123,50 | 128,50 | 1,58% | - |