Echtzeit-Aktienkurs Agora Inc.
Bid:
Ask:
Aktienkurse zur Agora Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 3,51 | 3,58 | 3,49 | 3,54 | -0,84% | 348.973,00 |
13.10.2025 | 3,62 | 3,73 | 3,57 | 3,57 | 2,00% | 241.725,00 |
10.10.2025 | 3,95 | 3,97 | 3,45 | 3,50 | -11,39% | 929.407,00 |
09.10.2025 | 4,06 | 4,07 | 3,93 | 3,95 | -2,71% | 355.269,00 |
08.10.2025 | 3,85 | 4,06 | 3,85 | 4,06 | 5,18% | 521.566,00 |
07.10.2025 | 4,01 | 4,02 | 3,84 | 3,86 | -3,26% | 350.180,00 |
06.10.2025 | 3,76 | 4,02 | 3,76 | 3,99 | 4,18% | 359.471,00 |
02.10.2025 | 3,77 | 3,87 | 3,77 | 3,83 | 2,41% | 369.210,00 |
01.10.2025 | 3,81 | 3,84 | 3,67 | 3,74 | -2,09% | 462.212,00 |
30.09.2025 | 3,83 | 3,84 | 3,76 | 3,82 | 0,53% | 327.755,00 |
29.09.2025 | 3,84 | 3,93 | 3,78 | 3,80 | 1,33% | 297.566,00 |
26.09.2025 | 3,89 | 3,92 | 3,73 | 3,75 | -4,21% | 365.965,00 |
25.09.2025 | 3,88 | 4,01 | 3,85 | 3,92 | -0,38% | 280.566,00 |
24.09.2025 | 3,82 | 4,06 | 3,82 | 3,93 | 3,15% | 661.258,00 |
23.09.2025 | 3,85 | 4,05 | 3,79 | 3,81 | -1,55% | 647.904,00 |
22.09.2025 | 3,84 | 3,89 | 3,80 | 3,87 | 0,52% | 374.989,00 |
19.09.2025 | 3,89 | 3,90 | 3,75 | 3,85 | -1,03% | 368.452,00 |
18.09.2025 | 3,83 | 3,97 | 3,77 | 3,89 | 1,57% | 651.239,00 |
17.09.2025 | 3,74 | 3,86 | 3,74 | 3,83 | 2,96% | 401.731,00 |
16.09.2025 | 3,83 | 3,83 | 3,70 | 3,72 | -2,62% | 240.043,00 |
15.09.2025 | 3,81 | 3,87 | 3,78 | 3,82 | 1,06% | 207.752,00 |
12.09.2025 | 3,94 | 3,94 | 3,73 | 3,78 | -2,33% | 463.355,00 |
11.09.2025 | 3,80 | 3,96 | 3,75 | 3,87 | 4,31% | 916.221,00 |
10.09.2025 | 3,72 | 3,77 | 3,68 | 3,71 | 2,49% | 1.081.070,00 |
09.09.2025 | 3,67 | 3,79 | 3,61 | 3,62 | -1,63% | 438.515,00 |
08.09.2025 | 3,43 | 3,70 | 3,42 | 3,68 | 7,60% | 553.173,00 |
05.09.2025 | 3,41 | 3,56 | 3,41 | 3,42 | 3,64% | 569.545,00 |
04.09.2025 | 3,39 | 3,41 | 3,26 | 3,30 | -3,23% | 514.144,00 |
03.09.2025 | 3,42 | 3,47 | 3,35 | 3,41 | 0,29% | 547.135,00 |
02.09.2025 | 3,37 | 3,53 | 3,26 | 3,40 | -1,45% | 805.237,00 |
29.08.2025 | 3,54 | 3,60 | 3,39 | 3,45 | -2,54% | 580.207,00 |
28.08.2025 | 3,53 | 3,67 | 3,51 | 3,54 | 0,85% | 409.830,00 |
27.08.2025 | 3,48 | 3,56 | 3,48 | 3,51 | -0,57% | 314.370,00 |
26.08.2025 | 3,64 | 3,66 | 3,51 | 3,53 | -3,02% | 287.005,00 |
25.08.2025 | 3,60 | 3,69 | 3,54 | 3,64 | 3,12% | 504.694,00 |
22.08.2025 | 3,55 | 3,67 | 3,52 | 3,53 | -0,28% | 854.124,00 |
21.08.2025 | 3,44 | 3,57 | 3,43 | 3,54 | 2,02% | 295.958,00 |
20.08.2025 | 3,60 | 3,68 | 3,44 | 3,47 | -5,45% | 608.440,00 |
19.08.2025 | 3,90 | 3,92 | 3,61 | 3,67 | -7,79% | 939.266,00 |
18.08.2025 | 3,72 | 3,98 | 3,71 | 3,98 | 8,45% | 791.894,00 |
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 |