3,720$
2,76%
Echtzeit-Aktienkurs Agora Inc.
Bid:
Ask:
Aktienkurse zur Agora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 3,72 | 3,77 | 3,68 | 3,71 | 2,49% | 1.080.932,00 |
| 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% | 510.592,00 |
| 03.09.2025 | 3,42 | 3,47 | 3,35 | 3,41 | 0,29% | 547.122,00 |
| 02.09.2025 | 3,37 | 3,53 | 3,26 | 3,40 | -1,45% | 804.736,00 |
| 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% | 409.795,00 |
| 27.08.2025 | 3,48 | 3,56 | 3,48 | 3,51 | -0,57% | 313.805,00 |
| 26.08.2025 | 3,64 | 3,66 | 3,51 | 3,53 | -3,02% | 286.629,00 |
| 25.08.2025 | 3,60 | 3,69 | 3,54 | 3,64 | 3,12% | 503.372,00 |
| 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% | 294.596,00 |
| 20.08.2025 | 3,60 | 3,68 | 3,44 | 3,47 | -5,45% | 607.895,00 |
| 19.08.2025 | 3,90 | 3,92 | 3,61 | 3,67 | -7,79% | 937.903,00 |
| 18.08.2025 | 3,72 | 3,98 | 3,71 | 3,98 | 8,45% | 758.834,00 |
| 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% | 301.779,00 |
| 13.08.2025 | 3,91 | 3,97 | 3,75 | 3,80 | -0,52% | 714.600,00 |
| 12.08.2025 | 3,75 | 3,84 | 3,71 | 3,82 | 1,73% | 279.728,00 |
| 11.08.2025 | 3,81 | 3,82 | 3,73 | 3,76 | -1,96% | 299.927,00 |
| 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% | 588.224,00 |
| 06.08.2025 | 3,71 | 3,76 | 3,65 | 3,72 | 0,27% | 371.545,00 |
| 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% | 211.114,00 |
| 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 | 1,44% | 535.357,00 |
| 29.07.2025 | 4,00 | 4,00 | 3,82 | 3,83 | -2,92% | 303.598,00 |
| 28.07.2025 | 4,00 | 4,05 | 3,90 | 3,94 | -1,50% | 233.872,00 |
| 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% | 299.172,00 |
| 23.07.2025 | 4,05 | 4,20 | 3,99 | 4,06 | 1,50% | 385.219,00 |
| 22.07.2025 | 4,00 | 4,05 | 3,95 | 4,00 | 0,50% | 208.207,00 |
| 21.07.2025 | 4,00 | 4,07 | 3,96 | 3,98 | -0,25% | 215.727,00 |
| 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% | 481.632,00 |
| 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% | 704.552,00 |
| 14.07.2025 | 3,83 | 3,91 | 3,80 | 3,88 | 2,11% | 291.073,00 |
| 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% | 433.822,00 |
| 09.07.2025 | 4,24 | 4,31 | 3,97 | 4,04 | -3,35% | 483.697,00 |
| 08.07.2025 | 3,75 | 4,20 | 3,75 | 4,18 | 12,67% | 1.795.838,00 |
| 07.07.2025 | 3,70 | 3,76 | 3,68 | 3,71 | 1,09% | 336.107,00 |
| 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% | 220.344,00 |
| 01.07.2025 | 3,80 | 3,85 | 3,68 | 3,68 | -3,16% | 238.082,00 |
| 30.06.2025 | 3,80 | 3,87 | 3,75 | 3,80 | 0,53% | 309.969,00 |
| 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% | 281.341,00 |
| 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% | 233.827,00 |
| 23.06.2025 | 3,67 | 3,67 | 3,53 | 3,65 | -1,08% | 322.541,00 |
| 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% | 212.937,00 |
| 16.06.2025 | 3,71 | 3,84 | 3,66 | 3,82 | 2,96% | 653.238,00 |
| 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% | 518.510,00 |
| 11.06.2025 | 4,04 | 4,07 | 3,95 | 3,98 | -0,25% | 317.724,00 |
| 10.06.2025 | 4,00 | 4,03 | 3,90 | 3,99 | 0,00% | 506.637,00 |
| 09.06.2025 | 3,85 | 4,03 | 3,77 | 3,99 | 4,72% | 602.502,00 |
| 06.06.2025 | 3,80 | 3,86 | 3,74 | 3,81 | 0,00% | 187.350,00 |
| 05.06.2025 | 3,84 | 3,88 | 3,79 | 3,81 | 0,00% | 427.670,00 |
| 04.06.2025 | 3,71 | 3,86 | 3,64 | 3,81 | 2,97% | 510.529,00 |
| 03.06.2025 | 3,49 | 3,70 | 3,48 | 3,70 | 6,94% | 438.331,00 |
| 02.06.2025 | 3,54 | 3,56 | 3,43 | 3,46 | -3,35% | 406.935,00 |
| 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% | 735.166,00 |
| 28.05.2025 | 3,61 | 3,83 | 3,41 | 3,72 | -1,85% | 906.005,00 |
| 27.05.2025 | 3,65 | 3,81 | 3,62 | 3,79 | 5,57% | 801.967,00 |
| 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% | 718.525,00 |
| 21.05.2025 | 3,50 | 3,60 | 3,47 | 3,55 | 0,85% | 530.578,00 |
| 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% | 439.818,00 |
| 14.05.2025 | 3,60 | 3,64 | 3,52 | 3,56 | 0,56% | 520.366,00 |
| 13.05.2025 | 3,52 | 3,59 | 3,44 | 3,54 | -0,84% | 591.359,00 |
| 12.05.2025 | 3,59 | 3,71 | 3,51 | 3,57 | 5,93% | 694.092,00 |
| 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% | 543.654,00 |
| 07.05.2025 | 3,35 | 3,38 | 3,24 | 3,28 | -2,09% | 467.445,00 |
| 06.05.2025 | 3,44 | 3,45 | 3,33 | 3,35 | -2,90% | 336.633,00 |
| 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 | 3,98% | 543.469,00 |
| 30.04.2025 | 3,22 | 3,34 | 3,13 | 3,27 | -0,30% | 419.037,00 |
| 29.04.2025 | 3,19 | 3,33 | 3,17 | 3,28 | 2,82% | 652.083,00 |
| 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% | 908.804,00 |
| 23.04.2025 | 2,78 | 3,06 | 2,76 | 2,93 | 11,41% | 1.517.440,00 |
| 22.04.2025 | 2,71 | 2,75 | 2,58 | 2,63 | 0,38% | 1.472.781,00 |
| 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 |