3,490$
0,58%
Echtzeit-Aktienkurs Agora
Bid:
Ask:
Aktienkurse zur Agora Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,43 | 3,51 | 3,40 | 3,49 | 0,58% | 349.665,00 |
| 06.11.2025 | 3,47 | 3,51 | 3,39 | 3,47 | 0,87% | 465.861,00 |
| 05.11.2025 | 3,38 | 3,51 | 3,33 | 3,44 | 4,88% | 551.677,00 |
| 04.11.2025 | 3,41 | 3,46 | 3,28 | 3,28 | -6,29% | 542.395,00 |
| 03.11.2025 | 3,55 | 3,60 | 3,48 | 3,50 | -1,41% | 366.218,00 |
| 31.10.2025 | 3,52 | 3,61 | 3,50 | 3,55 | 1,28% | 235.342,00 |
| 30.10.2025 | 3,46 | 3,57 | 3,45 | 3,51 | -0,28% | 176.897,00 |
| 29.10.2025 | 3,56 | 3,62 | 3,48 | 3,52 | 0,14% | 348.166,00 |
| 28.10.2025 | 3,60 | 3,63 | 3,49 | 3,51 | -2,50% | 408.820,00 |
| 27.10.2025 | 3,70 | 3,76 | 3,57 | 3,60 | 0,00% | 263.031,00 |
| 24.10.2025 | 3,62 | 3,70 | 3,56 | 3,60 | -0,83% | 194.554,00 |
| 23.10.2025 | 3,59 | 3,70 | 3,54 | 3,63 | 1,68% | 277.640,00 |
| 22.10.2025 | 3,59 | 3,63 | 3,49 | 3,57 | -1,11% | 190.189,00 |
| 21.10.2025 | 3,52 | 3,64 | 3,50 | 3,61 | 1,98% | 278.729,00 |
| 20.10.2025 | 3,52 | 3,61 | 3,49 | 3,54 | 1,72% | 440.312,00 |
| 17.10.2025 | 3,48 | 3,59 | 3,47 | 3,48 | -1,14% | 283.592,00 |
| 16.10.2025 | 3,64 | 3,68 | 3,52 | 3,52 | -2,63% | 225.577,00 |
| 15.10.2025 | 3,64 | 3,64 | 3,55 | 3,62 | 2,41% | 369.916,00 |
| 14.10.2025 | 3,51 | 3,58 | 3,49 | 3,53 | -1,12% | 348.470,00 |
| 13.10.2025 | 3,62 | 3,73 | 3,57 | 3,57 | 2,00% | 241.361,00 |
| 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% | 354.927,00 |
| 08.10.2025 | 3,85 | 4,06 | 3,85 | 4,06 | 5,18% | 521.392,00 |
| 07.10.2025 | 4,01 | 4,02 | 3,84 | 3,86 | -3,26% | 349.558,00 |
| 06.10.2025 | 3,76 | 4,02 | 3,76 | 3,99 | 6,12% | 358.473,00 |
| 03.10.2025 | 3,85 | 3,90 | 3,75 | 3,76 | -1,83% | 140.126,00 |
| 02.10.2025 | 3,77 | 3,87 | 3,77 | 3,83 | 2,41% | 369.157,00 |
| 01.10.2025 | 3,81 | 3,84 | 3,67 | 3,74 | -2,27% | 461.801,00 |
| 30.09.2025 | 3,83 | 3,84 | 3,76 | 3,83 | 0,71% | 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% | 280.541,00 |
| 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% | 647.794,00 |
| 22.09.2025 | 3,84 | 3,89 | 3,80 | 3,87 | 0,52% | 372.012,00 |
| 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% | 649.927,00 |
| 17.09.2025 | 3,74 | 3,86 | 3,74 | 3,83 | 2,96% | 401.181,00 |
| 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% | 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% | 304.902,00 |
| 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 |