6,170$
8,82%
Echtzeit-Aktienkurs Agora Inc.
Bid:
Ask:
Aktienkurse zur Agora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.009.422,00 |
| 19.02.2025 | 5,75 | 5,85 | 5,66 | 5,74 | 0,00% | 1.001.942,00 |
| 18.02.2025 | 6,00 | 6,00 | 5,39 | 5,74 | -3,85% | 1.059.081,00 |
| 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% | 746.839,00 |
| 12.02.2025 | 6,12 | 6,65 | 6,02 | 6,41 | 5,78% | 1.258.344,00 |
| 11.02.2025 | 6,45 | 6,52 | 6,01 | 6,06 | -8,87% | 902.735,00 |
| 10.02.2025 | 6,45 | 6,73 | 6,10 | 6,65 | 7,95% | 1.883.627,00 |
| 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% | 2.123.328,00 |
| 05.02.2025 | 5,85 | 5,97 | 5,66 | 5,79 | -2,53% | 421.755,00 |
| 04.02.2025 | 5,85 | 6,26 | 5,82 | 5,94 | 6,07% | 1.701.663,00 |
| 03.02.2025 | 5,24 | 5,82 | 5,14 | 5,60 | 0,18% | 750.688,00 |
| 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% | 1.617.614,00 |
| 29.01.2025 | 5,33 | 5,95 | 5,20 | 5,78 | 10,52% | 1.875.865,00 |
| 28.01.2025 | 5,04 | 5,29 | 4,73 | 5,23 | 8,28% | 850.303,00 |
| 27.01.2025 | 4,98 | 5,05 | 4,75 | 4,83 | -7,82% | 911.183,00 |
| 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% | 286.931,00 |
| 22.01.2025 | 4,89 | 4,92 | 4,61 | 4,70 | -3,89% | 390.576,00 |
| 21.01.2025 | 4,81 | 5,05 | 4,52 | 4,89 | 1,66% | 668.766,00 |
| 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% | 2.096.523,00 |
| 15.01.2025 | 3,85 | 4,05 | 3,85 | 4,00 | 5,54% | 504.235,00 |
| 14.01.2025 | 3,82 | 3,91 | 3,73 | 3,79 | 0,80% | 455.750,00 |
| 13.01.2025 | 3,83 | 3,98 | 3,70 | 3,76 | -2,59% | 379.246,00 |
| 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% | 596.354,00 |
| 06.01.2025 | 4,47 | 4,57 | 4,30 | 4,35 | -1,81% | 397.088,00 |
| 03.01.2025 | 4,40 | 4,62 | 4,33 | 4,43 | 1,37% | 466.345,00 |
| 02.01.2025 | 4,10 | 4,44 | 4,10 | 4,37 | 5,05% | 544.399,00 |
| 31.12.2024 | 4,19 | 4,22 | 4,05 | 4,16 | -0,95% | 364.262,00 |
| 30.12.2024 | 4,26 | 4,28 | 4,03 | 4,20 | -4,55% | 664.963,00 |
| 27.12.2024 | 4,58 | 4,59 | 4,31 | 4,40 | -3,30% | 662.161,00 |
| 26.12.2024 | 4,44 | 4,63 | 4,31 | 4,55 | 4,36% | 599.617,00 |
| 24.12.2024 | 4,33 | 4,50 | 4,27 | 4,36 | 0,46% | 352.755,00 |
| 23.12.2024 | 4,47 | 4,47 | 4,19 | 4,34 | -4,62% | 736.928,00 |
| 20.12.2024 | 3,98 | 4,60 | 3,98 | 4,55 | 14,90% | 914.739,00 |
| 19.12.2024 | 4,54 | 4,58 | 3,94 | 3,96 | -13,16% | 2.446.755,00 |
| 18.12.2024 | 4,62 | 4,86 | 4,51 | 4,56 | 0,66% | 1.657.154,00 |
| 17.12.2024 | 4,59 | 4,68 | 4,21 | 4,53 | -2,58% | 1.803.906,00 |
| 16.12.2024 | 4,91 | 4,91 | 4,40 | 4,65 | -3,33% | 1.921.723,00 |
| 13.12.2024 | 5,25 | 5,33 | 4,70 | 4,81 | -8,38% | 2.401.907,00 |
| 12.12.2024 | 5,10 | 5,39 | 5,02 | 5,25 | 4,58% | 968.717,00 |
| 11.12.2024 | 5,30 | 5,49 | 4,92 | 5,02 | -1,57% | 1.549.204,00 |
| 10.12.2024 | 5,69 | 5,94 | 5,06 | 5,10 | -14,86% | 2.132.351,00 |
| 09.12.2024 | 6,51 | 6,64 | 5,88 | 5,99 | -2,76% | 2.663.382,00 |
| 06.12.2024 | 6,15 | 6,35 | 5,71 | 6,16 | 0,98% | 2.099.774,00 |
| 05.12.2024 | 5,79 | 6,35 | 5,50 | 6,10 | 10,51% | 2.722.484,00 |
| 04.12.2024 | 5,50 | 5,95 | 5,31 | 5,52 | -0,18% | 1.523.644,00 |
| 03.12.2024 | 5,00 | 5,78 | 4,94 | 5,53 | 9,29% | 2.247.502,00 |
| 02.12.2024 | 5,35 | 5,90 | 4,86 | 5,06 | -1,94% | 5.142.288,00 |
| 29.11.2024 | 6,02 | 6,06 | 5,04 | 5,16 | -18,74% | 4.118.265,00 |
| 27.11.2024 | 4,83 | 6,49 | 4,82 | 6,35 | 33,97% | 7.581.044,00 |
| 26.11.2024 | 4,35 | 5,00 | 4,27 | 4,74 | -0,42% | 1.818.173,00 |
| 25.11.2024 | 4,57 | 5,08 | 4,42 | 4,76 | 6,01% | 2.901.323,00 |
| 22.11.2024 | 4,42 | 4,56 | 4,36 | 4,49 | -1,54% | 514.407,00 |
| 21.11.2024 | 4,53 | 4,71 | 4,36 | 4,56 | 4,11% | 282.418,00 |
| 20.11.2024 | 4,16 | 4,64 | 4,16 | 4,38 | 6,83% | 811.442,00 |
| 19.11.2024 | 4,07 | 4,28 | 4,07 | 4,10 | 0,74% | 484.974,00 |
| 18.11.2024 | 4,48 | 4,74 | 3,97 | 4,07 | -7,29% | 1.155.324,00 |
| 15.11.2024 | 4,26 | 4,71 | 4,19 | 4,39 | 4,77% | 1.350.519,00 |
| 14.11.2024 | 4,11 | 4,51 | 4,11 | 4,19 | 0,24% | 994.343,00 |
| 13.11.2024 | 4,37 | 4,50 | 4,11 | 4,18 | 3,47% | 822.174,00 |
| 12.11.2024 | 4,87 | 4,89 | 4,00 | 4,04 | -19,52% | 1.509.358,00 |
| 11.11.2024 | 5,20 | 5,22 | 4,03 | 5,02 | -6,17% | 4.965.076,00 |
| 08.11.2024 | 3,62 | 5,47 | 3,62 | 5,35 | 41,53% | 6.969.005,00 |
| 07.11.2024 | 3,44 | 3,82 | 3,44 | 3,78 | 21,94% | 2.813.579,00 |
| 06.11.2024 | 3,15 | 3,40 | 3,06 | 3,10 | -5,20% | 1.451.135,00 |
| 05.11.2024 | 2,82 | 3,39 | 2,79 | 3,27 | 18,69% | 2.117.712,00 |
| 04.11.2024 | 2,80 | 2,93 | 2,72 | 2,76 | -1,61% | 737.282,00 |
| 01.11.2024 | 2,83 | 2,87 | 2,75 | 2,80 | -0,71% | 175.895,00 |
| 31.10.2024 | 2,88 | 2,96 | 2,78 | 2,82 | -2,08% | 270.548,00 |
| 30.10.2024 | 2,88 | 3,00 | 2,86 | 2,88 | -2,04% | 334.335,00 |
| 29.10.2024 | 3,07 | 3,07 | 2,88 | 2,94 | -1,34% | 487.470,00 |
| 28.10.2024 | 2,85 | 3,05 | 2,76 | 2,98 | 6,05% | 1.107.391,00 |
| 25.10.2024 | 2,68 | 2,96 | 2,65 | 2,81 | 6,04% | 949.538,00 |
| 24.10.2024 | 2,64 | 2,70 | 2,62 | 2,65 | -0,75% | 345.368,00 |
| 23.10.2024 | 2,85 | 2,86 | 2,62 | 2,67 | -5,65% | 678.179,00 |
| 22.10.2024 | 2,80 | 3,03 | 2,75 | 2,83 | -1,05% | 1.398.523,00 |
| 21.10.2024 | 2,82 | 2,87 | 2,72 | 2,86 | 1,06% | 808.187,00 |
| 18.10.2024 | 2,91 | 2,94 | 2,80 | 2,83 | 4,43% | 1.029.253,00 |
| 17.10.2024 | 2,78 | 2,82 | 2,63 | 2,71 | -4,91% | 1.107.116,00 |
| 16.10.2024 | 2,81 | 2,87 | 2,73 | 2,85 | 2,15% | 1.054.277,00 |
| 15.10.2024 | 2,82 | 2,94 | 2,73 | 2,79 | -5,10% | 886.538,00 |
| 14.10.2024 | 3,18 | 3,21 | 2,92 | 2,94 | -9,82% | 1.106.000,00 |
| 11.10.2024 | 3,07 | 3,36 | 3,03 | 3,26 | 0,62% | 1.154.860,00 |
| 10.10.2024 | 3,33 | 3,36 | 3,02 | 3,24 | 4,18% | 2.160.325,00 |
| 09.10.2024 | 3,63 | 3,70 | 3,01 | 3,11 | -17,72% | 2.586.925,00 |
| 08.10.2024 | 3,67 | 4,03 | 3,66 | 3,78 | -7,13% | 1.993.696,00 |
| 07.10.2024 | 4,73 | 4,78 | 3,92 | 4,07 | -13,59% | 3.210.593,00 |
| 04.10.2024 | 5,30 | 5,30 | 4,69 | 4,71 | -4,85% | 4.130.272,00 |
| 03.10.2024 | 4,91 | 5,29 | 4,31 | 4,95 | 0,20% | 6.183.082,00 |
| 02.10.2024 | 6,03 | 6,43 | 3,95 | 4,94 | 79,64% | 81.014.399,00 |
| 01.10.2024 | 2,39 | 2,75 | 2,39 | 2,75 | 13,87% | 316.171,00 |
| 30.09.2024 | 2,53 | 2,68 | 2,39 | 2,42 | 0,21% | 885.650,00 |
| 27.09.2024 | 2,39 | 2,43 | 2,37 | 2,41 | 2,12% | 444.864,00 |