2,158€
2,49%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 2,18 | 2,22 | 2,16 | 2,16 | 2,49% | - |
| 13.06.2025 | 2,15 | 2,15 | 2,11 | 2,11 | -4,64% | 360,00 |
| 12.06.2025 | 2,22 | 2,22 | 2,20 | 2,21 | -0,11% | - |
| 11.06.2025 | 2,23 | 2,23 | 2,21 | 2,21 | -2,21% | 3.601,00 |
| 10.06.2025 | 2,25 | 2,26 | 2,25 | 2,26 | 0,22% | 1.149,00 |
| 09.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,53% | 1.725,00 |
| 06.06.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,65% | 125,00 |
| 05.06.2025 | 2,34 | 2,34 | 2,30 | 2,31 | -1,28% | - |
| 04.06.2025 | 2,32 | 2,34 | 2,32 | 2,34 | -2,10% | 743,00 |
| 03.06.2025 | 2,47 | 2,47 | 2,39 | 2,39 | -4,02% | 1.742,00 |
| 02.06.2025 | 2,45 | 2,50 | 2,45 | 2,49 | 1,84% | 1.406,00 |
| 30.05.2025 | 2,43 | 2,44 | 2,43 | 2,44 | -0,41% | 340,00 |
| 29.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,82% | 556,00 |
| 28.05.2025 | 2,44 | 2,44 | 2,43 | 2,43 | 0,00% | 470,00 |
| 27.05.2025 | 2,44 | 2,44 | 2,43 | 2,43 | 0,41% | 2.000,00 |
| 26.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,02% | 1.310,00 |
| 23.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,41% | 130,00 |
| 22.05.2025 | 2,34 | 2,56 | 2,34 | 2,46 | 4,25% | 9.655,00 |
| 21.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,06% | 500,00 |
| 20.05.2025 | 2,26 | 2,29 | 2,26 | 2,29 | 4,82% | 3.000,00 |
| 19.05.2025 | 2,08 | 2,18 | 2,05 | 2,18 | 5,31% | 5.550,00 |
| 16.05.2025 | 2,04 | 2,07 | 2,04 | 2,07 | -2,36% | 3.076,00 |
| 15.05.2025 | 2,14 | 2,14 | 2,10 | 2,12 | 4,95% | 809,00 |
| 14.05.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 1,71% | 2.250,00 |
| 13.05.2025 | 2,11 | 2,11 | 1,95 | 1,99 | -6,54% | 1.775,00 |
| 12.05.2025 | 2,21 | 2,21 | 2,13 | 2,13 | -0,23% | 1.241,00 |
| 09.05.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -0,58% | 425,00 |
| 08.05.2025 | 2,16 | 2,16 | 2,13 | 2,14 | -0,81% | - |
| 07.05.2025 | 2,22 | 2,24 | 2,15 | 2,16 | -2,26% | - |
| 06.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,67% | 500,00 |
| 05.05.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,45% | 905,00 |
| 02.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,11% | 16,00 |
| 30.04.2025 | 2,25 | 2,26 | 2,15 | 2,22 | -0,78% | - |
| 29.04.2025 | 2,25 | 2,25 | 2,24 | 2,24 | 2,05% | 790,00 |
| 28.04.2025 | 2,18 | 2,21 | 2,18 | 2,19 | 0,69% | 2.800,00 |
| 25.04.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -1,92% | 2.200,00 |
| 24.04.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 0,80% | - |
| 23.04.2025 | 2,26 | 2,26 | 2,20 | 2,20 | 3,29% | 450,00 |
| 22.04.2025 | 2,14 | 2,15 | 2,13 | 2,13 | -0,70% | 4.324,00 |
| 17.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,47% | 195,00 |
| 16.04.2025 | 2,12 | 2,17 | 2,11 | 2,14 | -0,70% | - |
| 15.04.2025 | 2,16 | 2,16 | 2,15 | 2,15 | 0,47% | 1.257,00 |
| 14.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,42% | 250,00 |
| 11.04.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -2,31% | 2.000,00 |
| 10.04.2025 | 2,11 | 2,16 | 2,09 | 2,16 | 1,41% | 3.944,00 |
| 09.04.2025 | 1,97 | 2,16 | 1,95 | 2,13 | 0,71% | 4.300,00 |
| 08.04.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 0,95% | 6.240,00 |
| 07.04.2025 | 2,21 | 2,21 | 2,06 | 2,10 | -9,31% | 11.780,00 |
| 04.04.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -4,15% | 1.000,00 |
| 03.04.2025 | 2,40 | 2,41 | 2,40 | 2,41 | -1,63% | 407,00 |
| 02.04.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,21% | 550,00 |
| 01.04.2025 | 2,51 | 2,51 | 2,48 | 2,48 | -1,20% | 16,00 |
| 31.03.2025 | 2,52 | 2,52 | 2,47 | 2,51 | -1,57% | 5.220,00 |
| 28.03.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,99% | 300,00 |
| 27.03.2025 | 2,52 | 2,53 | 2,52 | 2,53 | -0,20% | 616,00 |
| 26.03.2025 | 2,53 | 2,56 | 2,44 | 2,53 | 0,80% | - |
| 25.03.2025 | 2,52 | 2,52 | 2,51 | 2,51 | 0,20% | 1.137,00 |
| 24.03.2025 | 2,46 | 2,51 | 2,46 | 2,51 | 2,45% | 2.210,00 |
| 21.03.2025 | 2,47 | 2,47 | 2,35 | 2,45 | -2,20% | 22.669,00 |
| 20.03.2025 | 2,53 | 2,53 | 2,50 | 2,50 | 0,20% | 8.175,00 |
| 19.03.2025 | 2,48 | 2,50 | 2,48 | 2,50 | -0,40% | 815,00 |
| 18.03.2025 | 2,54 | 2,54 | 2,47 | 2,51 | -3,09% | 2.173,00 |
| 17.03.2025 | 2,58 | 2,59 | 2,54 | 2,59 | 2,78% | 678,00 |
| 14.03.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 4,79% | 1.405,00 |
| 13.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,21% | 1.000,00 |
| 12.03.2025 | 2,34 | 2,42 | 2,34 | 2,41 | 4,57% | 1.750,00 |
| 11.03.2025 | 2,31 | 2,32 | 2,30 | 2,30 | -0,43% | 1.177,00 |
| 10.03.2025 | 2,29 | 2,31 | 2,28 | 2,31 | 0,87% | 3.000,00 |
| 07.03.2025 | 2,28 | 2,29 | 2,28 | 2,29 | -1,51% | 2.805,00 |
| 06.03.2025 | 2,35 | 2,35 | 2,30 | 2,33 | -3,73% | 595,00 |
| 05.03.2025 | 2,47 | 2,48 | 2,42 | 2,42 | -4,36% | 1.228,00 |
| 04.03.2025 | 2,55 | 2,55 | 2,49 | 2,53 | -1,37% | 3.576,00 |
| 03.03.2025 | 2,61 | 2,62 | 2,56 | 2,56 | -1,35% | 1.420,00 |
| 28.02.2025 | 2,50 | 2,61 | 2,50 | 2,60 | -0,57% | 2.710,00 |
| 27.02.2025 | 2,50 | 2,61 | 2,47 | 2,61 | 4,61% | 908,00 |
| 26.02.2025 | 2,41 | 2,56 | 2,41 | 2,50 | 4,18% | 3.419,00 |
| 25.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,68% | 63,00 |
| 24.02.2025 | 2,36 | 2,36 | 2,31 | 2,31 | -0,86% | 3.089,00 |
| 21.02.2025 | 2,36 | 2,37 | 2,33 | 2,33 | -1,27% | 1.665,00 |
| 20.02.2025 | 2,36 | 2,38 | 2,35 | 2,36 | 3,74% | 4.686,00 |
| 19.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,22% | 500,00 |
| 18.02.2025 | 2,29 | 2,29 | 2,27 | 2,27 | -2,16% | 4.935,00 |
| 17.02.2025 | 2,33 | 2,33 | 2,32 | 2,32 | 1,75% | 708,00 |
| 14.02.2025 | 2,39 | 2,39 | 2,28 | 2,28 | -5,39% | 5.208,00 |
| 13.02.2025 | 2,45 | 2,45 | 2,38 | 2,41 | -0,41% | 1.778,00 |
| 12.02.2025 | 2,47 | 2,47 | 2,42 | 2,42 | -2,81% | 3.350,00 |
| 11.02.2025 | 2,51 | 2,51 | 2,45 | 2,49 | -0,20% | - |
| 10.02.2025 | 2,54 | 2,54 | 2,46 | 2,50 | -0,20% | 9.970,00 |
| 07.02.2025 | 2,48 | 2,50 | 2,48 | 2,50 | -0,79% | 4.600,00 |
| 06.02.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -2,89% | 301,00 |
| 05.02.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 0,78% | 964,00 |
| 04.02.2025 | 2,54 | 2,60 | 2,51 | 2,58 | 1,58% | 1.205,00 |
| 03.02.2025 | 2,60 | 2,64 | 2,54 | 2,54 | -4,16% | 3.191,00 |
| 31.01.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,19% | 200,00 |
| 30.01.2025 | 2,66 | 2,67 | 2,62 | 2,65 | 1,92% | - |
| 29.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | 100,00 |
| 28.01.2025 | 2,64 | 2,64 | 2,61 | 2,61 | 0,38% | 5.256,00 |
| 27.01.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -1,14% | 700,00 |
| 24.01.2025 | 2,59 | 2,63 | 2,59 | 2,63 | 1,15% | 4.217,00 |
| 23.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | 700,00 |