Echtzeit-Aktienkurs Agora
Bid:
Ask:
Aktienkurse zur Agora Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,73 | 3,76 | 3,55 | 3,67 | 0,55% | 1.090.715,00 |
| 14.08.2025 | 3,76 | 3,83 | 3,65 | 3,65 | -3,95% | 302.501,00 |
| 13.08.2025 | 3,91 | 3,97 | 3,75 | 3,80 | -0,52% | 714.601,00 |
| 12.08.2025 | 3,75 | 3,84 | 3,71 | 3,82 | 1,87% | 279.731,00 |
| 11.08.2025 | 3,81 | 3,82 | 3,73 | 3,75 | -2,09% | 300.931,00 |
| 08.08.2025 | 3,75 | 3,88 | 3,62 | 3,83 | 1,59% | 392.902,00 |
| 07.08.2025 | 3,78 | 3,87 | 3,69 | 3,77 | 1,34% | 589.091,00 |
| 06.08.2025 | 3,71 | 3,76 | 3,65 | 3,72 | 0,27% | 371.667,00 |
| 05.08.2025 | 3,74 | 3,80 | 3,71 | 3,71 | -0,54% | 339.715,00 |
| 04.08.2025 | 3,71 | 3,79 | 3,71 | 3,73 | 1,63% | 211.318,00 |
| 01.08.2025 | 3,83 | 3,90 | 3,67 | 3,67 | -4,68% | 385.948,00 |
| 31.07.2025 | 3,85 | 3,93 | 3,77 | 3,85 | -0,77% | 236.716,00 |
| 30.07.2025 | 3,83 | 3,98 | 3,76 | 3,88 | 1,57% | 535.377,00 |
| 29.07.2025 | 4,00 | 4,00 | 3,82 | 3,82 | -3,05% | 303.687,00 |
| 28.07.2025 | 4,00 | 4,05 | 3,90 | 3,94 | -1,50% | 233.882,00 |
| 25.07.2025 | 4,01 | 4,05 | 3,98 | 4,00 | -0,74% | 146.702,00 |
| 24.07.2025 | 4,05 | 4,11 | 3,99 | 4,03 | -0,74% | 300.353,00 |
| 23.07.2025 | 4,05 | 4,20 | 3,99 | 4,06 | 1,50% | 385.434,00 |
| 22.07.2025 | 4,00 | 4,05 | 3,95 | 4,00 | 0,50% | 209.422,00 |
| 21.07.2025 | 4,00 | 4,07 | 3,96 | 3,98 | -0,25% | 222.860,00 |
| 18.07.2025 | 4,00 | 4,06 | 3,95 | 3,99 | 0,00% | 365.054,00 |
| 17.07.2025 | 3,92 | 4,14 | 3,92 | 3,99 | 0,25% | 481.651,00 |
| 16.07.2025 | 4,17 | 4,18 | 3,97 | 3,98 | -4,78% | 304.904,00 |
| 15.07.2025 | 4,00 | 4,27 | 3,99 | 4,18 | 7,73% | 706.711,00 |
| 14.07.2025 | 3,83 | 3,91 | 3,80 | 3,88 | 2,11% | 291.149,00 |
| 11.07.2025 | 3,90 | 3,92 | 3,80 | 3,80 | -3,31% | 242.369,00 |
| 10.07.2025 | 4,14 | 4,14 | 3,88 | 3,93 | -2,72% | 434.165,00 |
| 09.07.2025 | 4,24 | 4,31 | 3,97 | 4,04 | -3,35% | 484.960,00 |
| 08.07.2025 | 3,75 | 4,20 | 3,75 | 4,18 | 12,67% | 1.800.233,00 |
| 07.07.2025 | 3,70 | 3,76 | 3,68 | 3,71 | 1,09% | 336.132,00 |
| 03.07.2025 | 3,68 | 3,78 | 3,65 | 3,67 | -0,81% | 208.381,00 |
| 02.07.2025 | 3,64 | 3,77 | 3,60 | 3,70 | 0,54% | 220.353,00 |
| 01.07.2025 | 3,80 | 3,85 | 3,68 | 3,68 | -3,41% | 238.082,00 |
| 30.06.2025 | 3,80 | 3,87 | 3,75 | 3,81 | 0,79% | 310.106,00 |
| 27.06.2025 | 3,79 | 3,83 | 3,74 | 3,78 | -1,05% | 166.280,00 |
| 26.06.2025 | 3,75 | 3,84 | 3,71 | 3,82 | 1,60% | 281.541,00 |
| 25.06.2025 | 3,76 | 3,80 | 3,67 | 3,76 | 0,53% | 385.101,00 |
| 24.06.2025 | 3,73 | 3,76 | 3,58 | 3,74 | 2,47% | 234.289,00 |
| 23.06.2025 | 3,67 | 3,67 | 3,53 | 3,65 | -1,08% | 323.960,00 |
| 20.06.2025 | 3,74 | 3,76 | 3,65 | 3,69 | -0,81% | 432.462,00 |
| 18.06.2025 | 3,75 | 3,77 | 3,67 | 3,72 | 0,00% | 250.883,00 |
| 17.06.2025 | 3,80 | 3,80 | 3,66 | 3,72 | -2,62% | 213.439,00 |
| 16.06.2025 | 3,71 | 3,84 | 3,66 | 3,82 | 2,96% | 653.517,00 |
| 13.06.2025 | 3,76 | 3,81 | 3,70 | 3,71 | -3,39% | 232.708,00 |
| 12.06.2025 | 3,95 | 3,96 | 3,82 | 3,84 | -3,52% | 518.871,00 |
| 11.06.2025 | 4,04 | 4,07 | 3,95 | 3,98 | -0,25% | 323.320,00 |
| 10.06.2025 | 4,00 | 4,03 | 3,90 | 3,99 | 0,00% | 506.997,00 |
| 09.06.2025 | 3,85 | 4,03 | 3,77 | 3,99 | 4,72% | 602.521,00 |
| 06.06.2025 | 3,80 | 3,86 | 3,74 | 3,81 | -0,26% | 187.350,00 |
| 05.06.2025 | 3,84 | 3,88 | 3,79 | 3,82 | 0,26% | 428.036,00 |
| 04.06.2025 | 3,71 | 3,86 | 3,64 | 3,81 | 2,97% | 515.660,00 |
| 03.06.2025 | 3,49 | 3,70 | 3,48 | 3,70 | 6,94% | 438.515,00 |
| 02.06.2025 | 3,54 | 3,56 | 3,43 | 3,46 | -3,35% | 407.288,00 |
| 30.05.2025 | 3,73 | 3,73 | 3,50 | 3,58 | -5,29% | 604.850,00 |
| 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 |