1,399€
6,79%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 1,33 | 1,33 | 1,31 | 1,31 | -5,07% | 1.901,00 |
| 04.02.2026 | 1,39 | 1,41 | 1,30 | 1,38 | 0,00% | 3.593,00 |
| 03.02.2026 | 1,87 | 1,87 | 1,08 | 1,38 | -25,73% | 66.406,00 |
| 02.02.2026 | 1,84 | 1,86 | 1,79 | 1,86 | -1,06% | 1.001,00 |
| 30.01.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,75% | 518,00 |
| 29.01.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 2,31% | 1.500,00 |
| 28.01.2026 | 1,82 | 1,83 | 1,82 | 1,82 | -1,30% | 1.845,00 |
| 27.01.2026 | 1,79 | 1,85 | 1,79 | 1,85 | 3,48% | 3.000,00 |
| 26.01.2026 | 1,80 | 1,80 | 1,78 | 1,78 | 0,90% | 700,00 |
| 23.01.2026 | 1,74 | 1,77 | 1,74 | 1,77 | 1,14% | 657,00 |
| 22.01.2026 | 1,75 | 1,75 | 1,73 | 1,75 | -0,46% | 2.000,00 |
| 21.01.2026 | 1,73 | 1,76 | 1,73 | 1,76 | -3,30% | 1.845,00 |
| 20.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,00% | 585,00 |
| 19.01.2026 | 1,85 | 1,85 | 1,68 | 1,80 | -4,06% | 19.453,00 |
| 16.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | 375,00 |
| 15.01.2026 | 1,95 | 1,95 | 1,89 | 1,92 | -0,52% | 11.938,00 |
| 14.01.2026 | 1,90 | 1,93 | 1,90 | 1,93 | -7,02% | 450,00 |
| 13.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 2,46% | 200,00 |
| 12.01.2026 | 2,09 | 2,09 | 2,02 | 2,03 | -2,64% | 450,00 |
| 09.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,24% | 1.000,00 |
| 08.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,24% | 710,00 |
| 07.01.2026 | 2,13 | 2,13 | 2,08 | 2,08 | -3,94% | 1.291,00 |
| 06.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | 251,00 |
| 05.01.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 4,85% | 1.435,00 |
| 02.01.2026 | 2,08 | 2,08 | 2,06 | 2,06 | -2,83% | 417,00 |
| 30.12.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -2,30% | 1.830,00 |
| 29.12.2025 | 2,12 | 2,18 | 2,10 | 2,17 | 0,46% | 10.895,00 |
| 23.12.2025 | 2,11 | 2,16 | 2,11 | 2,16 | 1,89% | 2.021,00 |
| 22.12.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 1,44% | 5.740,00 |
| 19.12.2025 | 2,05 | 2,11 | 2,05 | 2,09 | 1,21% | 3.900,00 |
| 18.12.2025 | 2,08 | 2,12 | 2,07 | 2,07 | -0,24% | 2.919,00 |
| 17.12.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -2,36% | 105,00 |
| 16.12.2025 | 2,09 | 2,12 | 2,09 | 2,12 | 0,71% | 1.110,00 |
| 15.12.2025 | 2,16 | 2,16 | 2,11 | 2,11 | 1,20% | 1.318,00 |
| 12.12.2025 | 2,07 | 2,08 | 2,07 | 2,08 | -0,95% | 6.506,00 |
| 11.12.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | 500,00 |
| 10.12.2025 | 2,11 | 2,12 | 2,07 | 2,12 | 0,95% | 7.407,00 |
| 09.12.2025 | 2,07 | 2,10 | 2,07 | 2,10 | 2,44% | 1.315,00 |
| 08.12.2025 | 2,02 | 2,05 | 2,02 | 2,05 | 2,24% | 650,00 |
| 05.12.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,25% | 490,00 |
| 04.12.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 1,52% | 1.410,00 |
| 03.12.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 1,03% | 1.450,00 |
| 02.12.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 3,07% | 565,00 |
| 01.12.2025 | 1,95 | 1,95 | 1,87 | 1,89 | -4,73% | 1.756,00 |
| 28.11.2025 | 1,98 | 2,00 | 1,98 | 1,99 | 0,40% | 2.000,00 |
| 27.11.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | 3.000,00 |
| 26.11.2025 | 1,97 | 1,98 | 1,97 | 1,98 | 1,33% | 210,00 |
| 25.11.2025 | 1,91 | 1,95 | 1,91 | 1,95 | 0,51% | 1.200,00 |
| 24.11.2025 | 1,94 | 1,95 | 1,89 | 1,94 | 1,68% | - |
| 21.11.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -0,57% | 3.373,00 |
| 20.11.2025 | 1,92 | 1,96 | 1,89 | 1,92 | 3,61% | - |
| 19.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,16% | 1.400,00 |
| 18.11.2025 | 1,83 | 1,86 | 1,82 | 1,85 | -0,16% | - |
| 17.11.2025 | 1,85 | 1,88 | 1,84 | 1,85 | 1,87% | 1.180,00 |
| 14.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | 300,00 |
| 13.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,11% | 2,00 |
| 12.11.2025 | 1,79 | 1,80 | 1,71 | 1,80 | 1,01% | - |
| 11.11.2025 | 1,76 | 1,80 | 1,76 | 1,78 | 3,73% | 2.684,00 |
| 10.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,66% | 179,00 |
| 07.11.2025 | 1,70 | 1,70 | 1,68 | 1,69 | -0,12% | - |
| 06.11.2025 | 1,68 | 1,72 | 1,68 | 1,69 | 0,48% | 770,00 |
| 05.11.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -4,97% | 2.300,00 |
| 04.11.2025 | 1,83 | 1,83 | 1,77 | 1,77 | -4,63% | 1.700,00 |
| 03.11.2025 | 1,88 | 1,91 | 1,83 | 1,86 | -0,64% | 6.591,00 |
| 31.10.2025 | 1,84 | 1,87 | 1,81 | 1,87 | 3,43% | - |
| 30.10.2025 | 1,83 | 1,84 | 1,81 | 1,81 | -1,79% | 11.052,00 |
| 29.10.2025 | 1,80 | 1,84 | 1,78 | 1,84 | 2,51% | - |
| 28.10.2025 | 1,70 | 1,79 | 1,70 | 1,79 | 3,46% | 4.078,00 |
| 27.10.2025 | 1,61 | 1,73 | 1,61 | 1,73 | 8,10% | 3.280,00 |
| 24.10.2025 | 1,68 | 1,68 | 1,60 | 1,60 | -5,98% | 8.120,00 |
| 23.10.2025 | 1,63 | 1,71 | 1,62 | 1,71 | 4,53% | 8.892,00 |
| 22.10.2025 | 1,66 | 1,66 | 1,61 | 1,63 | -8,31% | 3.656,00 |
| 21.10.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 1,71% | 10.532,00 |
| 20.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,92% | 1.000,00 |
| 17.10.2025 | 1,65 | 1,75 | 1,65 | 1,73 | 2,73% | 2.007,00 |
| 16.10.2025 | 1,66 | 1,69 | 1,63 | 1,69 | -2,09% | 2.800,00 |
| 15.10.2025 | 1,87 | 1,87 | 1,72 | 1,72 | 3,23% | 2.707,00 |
| 14.10.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -2,68% | 2.138,00 |
| 13.10.2025 | 1,89 | 1,89 | 1,71 | 1,72 | -9,49% | 4.184,00 |
| 10.10.2025 | 1,91 | 1,92 | 1,87 | 1,90 | -1,56% | 5.416,00 |
| 09.10.2025 | 1,97 | 1,97 | 1,93 | 1,93 | -0,52% | 3.700,00 |
| 08.10.2025 | 2,00 | 2,00 | 1,94 | 1,94 | -0,10% | 374,00 |
| 07.10.2025 | 1,94 | 1,95 | 1,94 | 1,94 | 0,31% | 745,00 |
| 06.10.2025 | 2,00 | 2,00 | 1,93 | 1,93 | -0,82% | 1.760,00 |
| 03.10.2025 | 2,06 | 2,06 | 1,95 | 1,95 | -4,74% | 2.250,00 |
| 02.10.2025 | 2,03 | 2,05 | 2,02 | 2,05 | 0,00% | 2.710,00 |
| 01.10.2025 | 2,04 | 2,05 | 2,01 | 2,05 | 1,49% | 1.079,00 |
| 30.09.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -2,42% | 3.500,00 |
| 29.09.2025 | 2,09 | 2,10 | 2,06 | 2,07 | 2,23% | - |
| 26.09.2025 | 2,01 | 2,02 | 2,01 | 2,02 | -1,70% | 1.028,00 |
| 25.09.2025 | 2,04 | 2,06 | 2,04 | 2,06 | 1,23% | - |
| 24.09.2025 | 2,04 | 2,05 | 2,02 | 2,03 | 0,25% | 1.014,00 |
| 23.09.2025 | 1,97 | 2,03 | 1,97 | 2,03 | 1,35% | 2.509,00 |
| 22.09.2025 | 1,97 | 2,00 | 1,97 | 2,00 | -0,10% | 201,00 |
| 19.09.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | 500,00 |
| 18.09.2025 | 2,02 | 2,02 | 1,97 | 1,97 | 1,55% | 12.404,00 |
| 17.09.2025 | 1,95 | 1,96 | 1,94 | 1,94 | -1,22% | 12.630,00 |
| 16.09.2025 | 1,98 | 1,98 | 1,96 | 1,96 | 0,10% | 151,00 |
| 15.09.2025 | 2,02 | 2,02 | 1,96 | 1,96 | 0,51% | 2.158,00 |
| 12.09.2025 | 2,04 | 2,04 | 1,95 | 1,95 | -3,25% | 2.275,00 |