2,425€
-1,02%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,43 | 2,44 | 2,39 | 2,42 | -1,12% | 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 |
| 22.01.2025 | 2,58 | 2,59 | 2,58 | 2,58 | -0,77% | 950,00 |
| 21.01.2025 | 2,56 | 2,60 | 2,56 | 2,60 | -1,14% | 1.110,00 |
| 20.01.2025 | 2,64 | 2,68 | 2,63 | 2,63 | -2,59% | 895,00 |
| 17.01.2025 | 2,68 | 2,71 | 2,63 | 2,70 | -0,92% | 3.475,00 |
| 16.01.2025 | 2,61 | 2,73 | 2,61 | 2,73 | 3,42% | 5.550,00 |
| 15.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 6,00 |
| 14.01.2025 | 2,61 | 2,64 | 2,61 | 2,64 | 1,15% | 424,00 |
| 13.01.2025 | 2,51 | 2,61 | 2,51 | 2,61 | 3,99% | 4.930,00 |
| 10.01.2025 | 2,78 | 2,78 | 2,51 | 2,51 | -8,74% | 4.115,00 |
| 09.01.2025 | 2,76 | 2,76 | 2,75 | 2,75 | -3,68% | 1.475,00 |
| 08.01.2025 | 2,93 | 2,93 | 2,85 | 2,85 | -3,39% | 3.080,00 |
| 07.01.2025 | 2,97 | 2,97 | 2,95 | 2,95 | -1,99% | 1.070,00 |
| 06.01.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,17% | 1.050,00 |
| 03.01.2025 | 3,07 | 3,07 | 3,01 | 3,01 | -1,96% | 1.030,00 |
| 02.01.2025 | 3,02 | 3,13 | 3,02 | 3,07 | -0,81% | 2.172,00 |
| 30.12.2024 | 3,07 | 3,11 | 3,04 | 3,09 | 0,49% | 3.928,00 |
| 27.12.2024 | 2,97 | 3,10 | 2,94 | 3,08 | 2,67% | 11.499,00 |
| 23.12.2024 | 3,00 | 3,03 | 2,97 | 3,00 | -0,33% | 1.776,00 |
| 20.12.2024 | 2,95 | 3,01 | 2,93 | 3,01 | 2,04% | 4.811,00 |
| 19.12.2024 | 2,94 | 2,95 | 2,92 | 2,95 | -0,34% | 4.222,00 |
| 18.12.2024 | 2,90 | 2,96 | 2,89 | 2,96 | 0,51% | 803,00 |
| 17.12.2024 | 2,98 | 3,00 | 2,94 | 2,94 | -1,67% | 3.790,00 |
| 16.12.2024 | 2,98 | 3,03 | 2,98 | 2,99 | 0,34% | 365,00 |
| 13.12.2024 | 3,02 | 3,02 | 2,98 | 2,98 | 0,68% | 4.300,00 |
| 12.12.2024 | 3,00 | 3,03 | 2,96 | 2,96 | -2,31% | 2.833,00 |
| 11.12.2024 | 3,00 | 3,03 | 3,00 | 3,03 | 1,51% | 600,00 |
| 10.12.2024 | 2,96 | 3,00 | 2,96 | 2,99 | 1,19% | 7.950,00 |
| 09.12.2024 | 2,93 | 3,04 | 2,93 | 2,95 | -0,51% | 6.320,00 |
| 06.12.2024 | 2,92 | 2,97 | 2,89 | 2,97 | -0,34% | 4.300,00 |
| 05.12.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,17% | 105,00 |
| 04.12.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | 440,00 |
| 03.12.2024 | 2,99 | 3,03 | 2,99 | 3,02 | 0,50% | 156,00 |
| 02.12.2024 | 3,06 | 3,07 | 3,01 | 3,01 | -1,31% | 2.111,00 |
| 29.11.2024 | 3,06 | 3,10 | 3,05 | 3,05 | -1,30% | 4.371,00 |
| 28.11.2024 | 3,09 | 3,09 | 3,09 | 3,09 | 0,65% | 145,00 |
| 27.11.2024 | 3,05 | 3,08 | 3,03 | 3,07 | -0,16% | 4.750,00 |
| 26.11.2024 | 3,03 | 3,09 | 3,03 | 3,07 | 1,49% | 8.800,00 |
| 25.11.2024 | 2,97 | 3,10 | 2,94 | 3,03 | 2,02% | 3.804,00 |
| 22.11.2024 | 2,94 | 2,99 | 2,93 | 2,97 | 2,24% | 1.925,00 |
| 21.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | 500,00 |
| 20.11.2024 | 2,92 | 2,93 | 2,92 | 2,92 | 0,69% | 2.500,00 |
| 19.11.2024 | 2,91 | 2,91 | 2,90 | 2,90 | 0,35% | 770,00 |
| 18.11.2024 | 2,90 | 2,90 | 2,89 | 2,89 | -0,17% | 2.001,00 |
| 15.11.2024 | 2,94 | 2,97 | 2,90 | 2,90 | -0,43% | 5.189,00 |
| 14.11.2024 | 2,93 | 2,95 | 2,89 | 2,91 | -0,43% | - |
| 13.11.2024 | 2,94 | 2,94 | 2,88 | 2,92 | 1,74% | 916,00 |
| 12.11.2024 | 2,88 | 2,90 | 2,85 | 2,87 | -0,69% | 1.588,00 |
| 11.11.2024 | 2,93 | 2,95 | 2,89 | 2,89 | -2,03% | 3.654,00 |
| 08.11.2024 | 2,91 | 2,96 | 2,91 | 2,95 | 1,37% | 4.423,00 |