4,570$
0,22%
Echtzeit-Aktienkurs Agora Inc.
Bid:
Ask:
Aktienkurse zur Agora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 4,56 | 4,57 | 4,54 | 4,57 | 0,22% | 4.010,00 |
| 28.01.2026 | 4,55 | 4,60 | 4,49 | 4,56 | 0,66% | 549.095,00 |
| 27.01.2026 | 4,47 | 4,56 | 4,40 | 4,53 | 2,72% | 360.230,00 |
| 26.01.2026 | 4,63 | 4,64 | 4,40 | 4,41 | -4,75% | 456.103,00 |
| 23.01.2026 | 4,46 | 4,67 | 4,42 | 4,63 | 3,81% | 401.955,00 |
| 22.01.2026 | 4,44 | 4,55 | 4,44 | 4,46 | -0,51% | 460.237,00 |
| 21.01.2026 | 4,52 | 4,56 | 4,41 | 4,48 | -0,60% | 456.019,00 |
| 20.01.2026 | 4,37 | 4,58 | 4,32 | 4,51 | 0,89% | 620.313,00 |
| 16.01.2026 | 4,47 | 4,52 | 4,40 | 4,47 | 0,00% | 459.081,00 |
| 15.01.2026 | 4,46 | 4,55 | 4,37 | 4,47 | 0,22% | 403.241,00 |
| 14.01.2026 | 4,52 | 4,60 | 4,46 | 4,46 | -1,55% | 471.342,00 |
| 13.01.2026 | 4,69 | 4,69 | 4,37 | 4,53 | -3,82% | 633.320,00 |
| 12.01.2026 | 4,70 | 5,15 | 4,69 | 4,71 | 4,67% | 1.312.159,00 |
| 09.01.2026 | 4,15 | 4,56 | 4,10 | 4,50 | 8,43% | 672.792,00 |
| 08.01.2026 | 4,05 | 4,26 | 4,05 | 4,15 | 1,72% | 586.834,00 |
| 07.01.2026 | 3,97 | 4,10 | 3,95 | 4,08 | 1,87% | 387.087,00 |
| 06.01.2026 | 4,15 | 4,15 | 4,00 | 4,01 | -3,49% | 507.050,00 |
| 05.01.2026 | 4,01 | 4,15 | 3,99 | 4,15 | 2,72% | 568.882,00 |
| 02.01.2026 | 4,10 | 4,17 | 3,98 | 4,04 | -0,74% | 557.456,00 |
| 31.12.2025 | 3,99 | 4,08 | 3,97 | 4,07 | 1,75% | 349.437,00 |
| 30.12.2025 | 3,97 | 4,07 | 3,95 | 4,00 | 0,76% | 367.375,00 |
| 29.12.2025 | 3,87 | 3,98 | 3,87 | 3,97 | 1,02% | 259.251,00 |
| 26.12.2025 | 3,83 | 3,95 | 3,83 | 3,93 | 2,08% | 219.188,00 |
| 24.12.2025 | 3,82 | 3,94 | 3,79 | 3,85 | 0,26% | 170.728,00 |
| 23.12.2025 | 3,81 | 3,89 | 3,77 | 3,84 | 0,00% | 164.342,00 |
| 22.12.2025 | 3,91 | 3,91 | 3,76 | 3,84 | -2,54% | 405.499,00 |
| 19.12.2025 | 3,95 | 4,00 | 3,92 | 3,94 | 0,13% | 275.950,00 |
| 18.12.2025 | 3,94 | 3,97 | 3,91 | 3,94 | 0,64% | 235.018,00 |
| 17.12.2025 | 3,95 | 4,04 | 3,89 | 3,91 | -1,01% | 482.662,00 |
| 16.12.2025 | 3,87 | 3,98 | 3,81 | 3,95 | 1,67% | 612.838,00 |
| 15.12.2025 | 3,90 | 3,93 | 3,86 | 3,89 | -0,89% | 710.847,00 |
| 12.12.2025 | 3,72 | 3,95 | 3,72 | 3,92 | 5,09% | 978.000,00 |
| 11.12.2025 | 3,76 | 3,81 | 3,73 | 3,73 | -2,18% | 222.740,00 |
| 10.12.2025 | 3,79 | 3,85 | 3,76 | 3,81 | 0,87% | 319.814,00 |
| 09.12.2025 | 3,72 | 3,82 | 3,72 | 3,78 | -0,40% | 237.251,00 |
| 08.12.2025 | 3,81 | 3,82 | 3,70 | 3,80 | 0,40% | 239.791,00 |
| 05.12.2025 | 3,78 | 3,84 | 3,73 | 3,78 | -1,05% | 230.261,00 |
| 04.12.2025 | 3,77 | 3,83 | 3,77 | 3,82 | 1,33% | 234.983,00 |
| 03.12.2025 | 3,70 | 3,81 | 3,67 | 3,77 | 1,62% | 347.338,00 |
| 02.12.2025 | 3,64 | 3,78 | 3,59 | 3,71 | 0,95% | 755.732,00 |
| 01.12.2025 | 3,60 | 3,70 | 3,50 | 3,68 | 1,80% | 515.694,00 |
| 28.11.2025 | 3,57 | 3,69 | 3,53 | 3,61 | 1,98% | 276.449,00 |
| 26.11.2025 | 3,65 | 3,69 | 3,54 | 3,54 | -2,75% | 260.956,00 |
| 25.11.2025 | 3,75 | 3,75 | 3,51 | 3,64 | -2,41% | 367.935,00 |
| 24.11.2025 | 3,57 | 3,76 | 3,57 | 3,73 | 4,78% | 308.332,00 |
| 21.11.2025 | 3,56 | 3,67 | 3,45 | 3,56 | -1,39% | 378.391,00 |
| 20.11.2025 | 3,47 | 3,98 | 3,40 | 3,61 | 9,06% | 1.673.679,00 |
| 19.11.2025 | 3,28 | 3,36 | 3,25 | 3,31 | 0,46% | 364.850,00 |
| 18.11.2025 | 3,19 | 3,30 | 3,14 | 3,30 | 1,70% | 595.232,00 |
| 17.11.2025 | 3,36 | 3,44 | 3,22 | 3,24 | -4,71% | 282.682,00 |
| 14.11.2025 | 3,35 | 3,47 | 3,30 | 3,40 | 0,00% | 370.451,00 |
| 13.11.2025 | 3,46 | 3,50 | 3,40 | 3,40 | -2,16% | 283.130,00 |
| 12.11.2025 | 3,50 | 3,52 | 3,46 | 3,48 | -0,43% | 243.839,00 |
| 11.11.2025 | 3,46 | 3,52 | 3,45 | 3,49 | 0,00% | 244.650,00 |
| 10.11.2025 | 3,50 | 3,52 | 3,47 | 3,49 | 0,00% | 319.985,00 |
| 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 |