Echtzeit-Aktienkurs Agora Inc.
Bid:
Ask:
Aktienkurse zur Agora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 3,73 | 3,93 | 3,73 | 3,78 | 1,61% | 737.915,00 |
| 28.05.2025 | 3,61 | 3,83 | 3,41 | 3,72 | -1,85% | 906.862,00 |
| 27.05.2025 | 3,65 | 3,81 | 3,62 | 3,79 | 5,57% | 846.251,00 |
| 23.05.2025 | 3,58 | 3,65 | 3,56 | 3,59 | -2,45% | 268.944,00 |
| 22.05.2025 | 3,53 | 3,78 | 3,51 | 3,68 | 3,66% | 718.975,00 |
| 21.05.2025 | 3,50 | 3,60 | 3,47 | 3,55 | 0,85% | 530.596,00 |
| 20.05.2025 | 3,58 | 3,59 | 3,32 | 3,52 | -1,40% | 538.866,00 |
| 19.05.2025 | 3,50 | 3,58 | 3,43 | 3,57 | 2,00% | 351.564,00 |
| 16.05.2025 | 3,55 | 3,63 | 3,42 | 3,50 | 1,16% | 476.540,00 |
| 15.05.2025 | 3,52 | 3,52 | 3,42 | 3,46 | -2,81% | 440.043,00 |
| 14.05.2025 | 3,60 | 3,64 | 3,52 | 3,56 | 0,56% | 520.746,00 |
| 13.05.2025 | 3,52 | 3,59 | 3,44 | 3,54 | -0,84% | 591.959,00 |
| 12.05.2025 | 3,59 | 3,71 | 3,51 | 3,57 | 5,93% | 694.242,00 |
| 09.05.2025 | 3,50 | 3,50 | 3,33 | 3,37 | -3,16% | 456.100,00 |
| 08.05.2025 | 3,31 | 3,53 | 3,31 | 3,48 | 6,10% | 544.654,00 |
| 07.05.2025 | 3,35 | 3,38 | 3,24 | 3,28 | -2,09% | 468.699,00 |
| 06.05.2025 | 3,44 | 3,45 | 3,33 | 3,35 | -2,90% | 348.057,00 |
| 05.05.2025 | 3,39 | 3,56 | 3,28 | 3,45 | 1,17% | 593.399,00 |
| 02.05.2025 | 3,47 | 3,60 | 3,41 | 3,41 | 0,29% | 534.176,00 |
| 01.05.2025 | 3,33 | 3,50 | 3,33 | 3,40 | 3,66% | 543.469,00 |
| 30.04.2025 | 3,22 | 3,34 | 3,13 | 3,28 | 0,00% | 419.037,00 |
| 29.04.2025 | 3,19 | 3,33 | 3,17 | 3,28 | 2,82% | 652.124,00 |
| 28.04.2025 | 3,20 | 3,32 | 3,08 | 3,19 | -0,31% | 816.400,00 |
| 25.04.2025 | 3,11 | 3,31 | 3,10 | 3,20 | 1,91% | 938.506,00 |
| 24.04.2025 | 2,98 | 3,18 | 2,98 | 3,14 | 7,17% | 910.004,00 |
| 23.04.2025 | 2,78 | 3,06 | 2,76 | 2,93 | 11,41% | 1.517.466,00 |
| 22.04.2025 | 2,71 | 2,75 | 2,58 | 2,63 | 0,38% | 1.480.427,00 |
| 21.04.2025 | 2,58 | 2,69 | 2,54 | 2,62 | 0,38% | 716.317,00 |
| 17.04.2025 | 2,84 | 2,89 | 2,53 | 2,61 | -7,45% | 1.432.097,00 |
| 16.04.2025 | 2,93 | 3,02 | 2,72 | 2,82 | -5,69% | 1.137.453,00 |
| 15.04.2025 | 2,95 | 3,02 | 2,92 | 2,99 | 0,34% | 565.193,00 |
| 14.04.2025 | 3,00 | 3,09 | 2,87 | 2,98 | 2,05% | 1.029.901,00 |
| 11.04.2025 | 3,15 | 3,21 | 2,86 | 2,92 | -7,01% | 1.459.692,00 |
| 10.04.2025 | 3,03 | 3,20 | 2,92 | 3,14 | 4,67% | 961.569,00 |
| 09.04.2025 | 3,00 | 3,14 | 2,85 | 3,00 | -1,32% | 1.488.980,00 |
| 08.04.2025 | 3,26 | 3,35 | 2,97 | 3,04 | -4,70% | 1.278.326,00 |
| 07.04.2025 | 3,17 | 3,53 | 3,09 | 3,19 | -6,45% | 1.202.431,00 |
| 04.04.2025 | 3,50 | 3,69 | 3,33 | 3,41 | -9,79% | 1.505.448,00 |
| 03.04.2025 | 3,86 | 3,93 | 3,68 | 3,78 | -6,20% | 888.267,00 |
| 02.04.2025 | 3,99 | 4,18 | 3,97 | 4,03 | -0,25% | 548.526,00 |
| 01.04.2025 | 3,98 | 4,05 | 3,82 | 4,04 | 0,50% | 807.415,00 |
| 31.03.2025 | 4,15 | 4,20 | 3,97 | 4,02 | -7,37% | 723.776,00 |
| 28.03.2025 | 4,51 | 4,55 | 4,30 | 4,34 | -4,41% | 432.948,00 |
| 27.03.2025 | 4,64 | 4,84 | 4,52 | 4,54 | -2,37% | 262.861,00 |
| 26.03.2025 | 4,65 | 4,79 | 4,54 | 4,65 | 0,43% | 265.699,00 |
| 25.03.2025 | 4,55 | 4,68 | 4,55 | 4,63 | -0,64% | 254.638,00 |
| 24.03.2025 | 4,79 | 4,82 | 4,63 | 4,66 | 0,43% | 530.597,00 |
| 21.03.2025 | 4,87 | 4,90 | 4,52 | 4,64 | -5,88% | 1.293.967,00 |
| 20.03.2025 | 5,18 | 5,18 | 4,86 | 4,93 | -7,16% | 822.543,00 |
| 19.03.2025 | 5,27 | 5,37 | 5,17 | 5,31 | 1,14% | 272.340,00 |
| 18.03.2025 | 5,70 | 5,71 | 5,09 | 5,25 | -6,25% | 655.065,00 |
| 17.03.2025 | 5,60 | 5,70 | 5,38 | 5,60 | -1,75% | 506.184,00 |
| 14.03.2025 | 5,47 | 5,71 | 5,44 | 5,70 | 8,37% | 541.439,00 |
| 13.03.2025 | 5,53 | 5,62 | 5,25 | 5,26 | -5,57% | 557.109,00 |
| 12.03.2025 | 5,47 | 5,62 | 5,33 | 5,57 | 3,72% | 503.883,00 |
| 11.03.2025 | 5,28 | 5,68 | 5,28 | 5,37 | 4,68% | 924.726,00 |
| 10.03.2025 | 5,25 | 5,45 | 4,99 | 5,13 | -4,47% | 809.027,00 |
| 07.03.2025 | 5,28 | 5,39 | 5,13 | 5,37 | 2,68% | 487.481,00 |
| 06.03.2025 | 5,67 | 5,67 | 5,22 | 5,23 | -5,77% | 659.944,00 |
| 05.03.2025 | 5,51 | 5,56 | 5,26 | 5,55 | 5,92% | 1.099.505,00 |
| 04.03.2025 | 5,00 | 5,35 | 5,00 | 5,24 | 3,56% | 698.078,00 |
| 03.03.2025 | 5,53 | 5,78 | 5,02 | 5,06 | -10,60% | 1.333.058,00 |
| 28.02.2025 | 5,73 | 5,82 | 5,47 | 5,66 | -8,56% | 938.459,00 |
| 27.02.2025 | 6,37 | 6,80 | 6,16 | 6,19 | -4,92% | 1.822.785,00 |
| 26.02.2025 | 6,10 | 6,99 | 5,93 | 6,51 | 10,15% | 3.577.163,00 |
| 25.02.2025 | 5,37 | 5,98 | 5,26 | 5,91 | 5,54% | 1.277.444,00 |
| 24.02.2025 | 6,10 | 6,13 | 5,51 | 5,60 | -9,09% | 1.195.152,00 |
| 21.02.2025 | 5,95 | 6,37 | 5,71 | 6,16 | 8,64% | 1.909.762,00 |
| 20.02.2025 | 6,02 | 6,08 | 5,51 | 5,67 | -1,22% | 1.012.842,00 |
| 19.02.2025 | 5,75 | 5,85 | 5,66 | 5,74 | 0,00% | 1.002.960,00 |
| 18.02.2025 | 6,00 | 6,00 | 5,39 | 5,74 | -3,85% | 1.060.327,00 |
| 14.02.2025 | 6,78 | 6,89 | 5,81 | 5,97 | -7,59% | 2.227.273,00 |
| 13.02.2025 | 6,17 | 6,48 | 5,95 | 6,46 | 0,78% | 749.039,00 |
| 12.02.2025 | 6,12 | 6,65 | 6,02 | 6,41 | 5,78% | 1.266.916,00 |
| 11.02.2025 | 6,45 | 6,52 | 6,01 | 6,06 | -8,87% | 904.968,00 |
| 10.02.2025 | 6,45 | 6,73 | 6,10 | 6,65 | 7,95% | 1.897.864,00 |
| 07.02.2025 | 6,18 | 6,39 | 5,98 | 6,16 | 0,33% | 927.932,00 |
| 06.02.2025 | 6,17 | 6,48 | 5,82 | 6,14 | 6,04% | 2.126.033,00 |
| 05.02.2025 | 5,85 | 5,97 | 5,66 | 5,79 | -2,53% | 421.955,00 |
| 04.02.2025 | 5,85 | 6,26 | 5,82 | 5,94 | 6,07% | 1.703.057,00 |
| 03.02.2025 | 5,24 | 5,82 | 5,14 | 5,60 | 0,18% | 764.888,00 |
| 31.01.2025 | 5,99 | 5,99 | 5,36 | 5,59 | -7,60% | 1.696.807,00 |
| 30.01.2025 | 5,75 | 6,09 | 5,55 | 6,05 | 4,67% | 1.621.332,00 |
| 29.01.2025 | 5,33 | 5,95 | 5,20 | 5,78 | 10,52% | 1.883.453,00 |
| 28.01.2025 | 5,04 | 5,29 | 4,73 | 5,23 | 8,28% | 881.874,00 |
| 27.01.2025 | 4,98 | 5,05 | 4,75 | 4,83 | -7,82% | 913.978,00 |
| 24.01.2025 | 4,70 | 5,35 | 4,56 | 5,24 | 15,16% | 1.906.713,00 |
| 23.01.2025 | 4,69 | 4,73 | 4,48 | 4,55 | -3,19% | 290.499,00 |
| 22.01.2025 | 4,89 | 4,92 | 4,61 | 4,70 | -3,89% | 391.171,00 |
| 21.01.2025 | 4,81 | 5,05 | 4,52 | 4,89 | 1,66% | 670.587,00 |
| 17.01.2025 | 4,77 | 4,93 | 4,67 | 4,81 | 3,00% | 1.045.908,00 |
| 16.01.2025 | 4,33 | 4,78 | 4,30 | 4,67 | 16,75% | 2.101.285,00 |
| 15.01.2025 | 3,85 | 4,05 | 3,85 | 4,00 | 5,54% | 504.357,00 |
| 14.01.2025 | 3,82 | 3,91 | 3,73 | 3,79 | 0,80% | 465.197,00 |
| 13.01.2025 | 3,83 | 3,98 | 3,70 | 3,76 | -2,59% | 379.258,00 |
| 10.01.2025 | 3,94 | 3,94 | 3,54 | 3,86 | 4,89% | 654.446,00 |
| 08.01.2025 | 4,15 | 4,22 | 3,65 | 3,68 | -12,17% | 1.008.871,00 |
| 07.01.2025 | 4,40 | 4,59 | 4,14 | 4,19 | -3,68% | 599.613,00 |
| 06.01.2025 | 4,47 | 4,57 | 4,30 | 4,35 | -1,81% | 397.553,00 |
| 03.01.2025 | 4,40 | 4,62 | 4,33 | 4,43 | 1,37% | 466.345,00 |