2,920€
0,34%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 2,90 | 2,96 | 2,90 | 2,91 | 0,87% | 6.695,00 |
| 06.11.2024 | 3,02 | 3,02 | 2,89 | 2,89 | -4,47% | 8.332,00 |
| 05.11.2024 | 2,99 | 3,02 | 2,99 | 3,02 | 1,68% | 1.600,00 |
| 04.11.2024 | 3,01 | 3,02 | 2,97 | 2,97 | 1,02% | 6.111,00 |
| 01.11.2024 | 2,98 | 3,01 | 2,92 | 2,94 | -0,34% | 4.354,00 |
| 31.10.2024 | 2,93 | 2,95 | 2,91 | 2,95 | 0,00% | 4.840,00 |
| 30.10.2024 | 2,79 | 2,96 | 2,74 | 2,95 | 4,80% | 7.701,00 |
| 29.10.2024 | 2,78 | 2,82 | 2,78 | 2,82 | 2,74% | 6.950,00 |
| 28.10.2024 | 2,72 | 2,74 | 2,72 | 2,74 | -1,08% | 9.648,00 |
| 25.10.2024 | 2,71 | 2,79 | 2,65 | 2,77 | 2,59% | 17.751,00 |
| 24.10.2024 | 2,76 | 2,76 | 2,70 | 2,70 | -0,92% | 1.393,00 |
| 23.10.2024 | 2,66 | 2,74 | 2,66 | 2,73 | -0,18% | 4.660,00 |
| 22.10.2024 | 2,71 | 2,74 | 2,71 | 2,73 | 0,74% | 1.442,00 |
| 21.10.2024 | 2,73 | 2,78 | 2,70 | 2,71 | -0,91% | 2.290,00 |
| 18.10.2024 | 2,73 | 2,74 | 2,73 | 2,74 | 0,00% | 1.540,00 |
| 17.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,26% | 400,00 |
| 16.10.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -0,72% | 1,00 |
| 15.10.2024 | 2,83 | 2,83 | 2,79 | 2,79 | -0,89% | 3.010,00 |
| 14.10.2024 | 2,83 | 2,83 | 2,78 | 2,82 | 0,54% | - |
| 11.10.2024 | 2,78 | 2,80 | 2,78 | 2,80 | 0,18% | 1.593,00 |
| 10.10.2024 | 2,76 | 2,80 | 2,76 | 2,80 | -0,36% | 1.049,00 |
| 09.10.2024 | 2,85 | 2,85 | 2,79 | 2,81 | 0,90% | 1.250,00 |
| 08.10.2024 | 2,75 | 2,78 | 2,75 | 2,78 | -0,36% | 2.215,00 |
| 07.10.2024 | 2,78 | 2,84 | 2,78 | 2,79 | -0,89% | 3.020,00 |
| 04.10.2024 | 2,81 | 2,82 | 2,79 | 2,82 | 0,18% | 550,00 |
| 03.10.2024 | 2,77 | 2,84 | 2,77 | 2,81 | 0,54% | - |
| 02.10.2024 | 2,80 | 2,83 | 2,78 | 2,80 | 0,00% | 1.651,00 |
| 01.10.2024 | 2,82 | 2,82 | 2,75 | 2,80 | 0,00% | 973,00 |
| 30.09.2024 | 2,70 | 2,80 | 2,70 | 2,80 | 4,88% | 3.400,00 |
| 27.09.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -1,30% | 100,00 |
| 26.09.2024 | 2,62 | 2,70 | 2,62 | 2,70 | 3,65% | 1.520,00 |
| 25.09.2024 | 2,58 | 2,65 | 2,57 | 2,61 | 1,36% | - |
| 24.09.2024 | 2,60 | 2,63 | 2,57 | 2,57 | 1,38% | 948,00 |
| 23.09.2024 | 2,53 | 2,54 | 2,53 | 2,54 | 1,81% | 150,00 |
| 20.09.2024 | 2,47 | 2,49 | 2,47 | 2,49 | -0,99% | 6.007,00 |
| 19.09.2024 | 2,52 | 2,53 | 2,47 | 2,52 | 1,00% | - |
| 18.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,60% | 1.955,00 |
| 17.09.2024 | 2,50 | 2,51 | 2,50 | 2,51 | -2,34% | 2.870,00 |
| 16.09.2024 | 2,52 | 2,57 | 2,52 | 2,57 | 1,28% | 310,00 |
| 13.09.2024 | 2,46 | 2,57 | 2,45 | 2,53 | 3,79% | - |
| 12.09.2024 | 2,42 | 2,44 | 2,42 | 2,44 | -0,20% | 760,00 |
| 11.09.2024 | 2,46 | 2,46 | 2,45 | 2,45 | -1,21% | 597,00 |
| 10.09.2024 | 2,48 | 2,48 | 2,47 | 2,48 | 2,91% | 451,00 |
| 09.09.2024 | 2,45 | 2,45 | 2,41 | 2,41 | 0,00% | 1.207,00 |
| 06.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,94% | 1.100,00 |
| 05.09.2024 | 2,47 | 2,49 | 2,45 | 2,45 | -0,51% | - |
| 04.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -4,09% | 700,00 |
| 03.09.2024 | 2,59 | 2,59 | 2,57 | 2,57 | 0,39% | 752,00 |
| 02.09.2024 | 2,59 | 2,59 | 2,56 | 2,56 | -1,54% | 319,00 |
| 30.08.2024 | 2,57 | 2,60 | 2,57 | 2,60 | 0,97% | 771,00 |
| 29.08.2024 | 2,55 | 2,58 | 2,55 | 2,58 | 5,53% | 461,00 |
| 28.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -4,31% | 35,00 |
| 27.08.2024 | 2,45 | 2,55 | 2,45 | 2,55 | 4,29% | - |
| 26.08.2024 | 2,44 | 2,47 | 2,42 | 2,45 | 1,24% | 1.955,00 |
| 23.08.2024 | 2,40 | 2,42 | 2,39 | 2,42 | -2,23% | 3.219,00 |
| 22.08.2024 | 2,80 | 2,80 | 2,43 | 2,47 | -11,79% | 16.267,00 |
| 21.08.2024 | 2,75 | 2,80 | 2,75 | 2,80 | 1,08% | 1.730,00 |
| 20.08.2024 | 2,82 | 2,82 | 2,77 | 2,77 | 0,36% | 1.950,00 |
| 19.08.2024 | 2,75 | 2,76 | 2,74 | 2,76 | 1,66% | 450,00 |
| 16.08.2024 | 2,78 | 2,78 | 2,72 | 2,72 | 1,50% | 1.300,00 |
| 15.08.2024 | 2,75 | 2,75 | 2,68 | 2,68 | -1,83% | 4.140,00 |
| 14.08.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -0,91% | 50,00 |
| 13.08.2024 | 2,72 | 2,77 | 2,72 | 2,75 | -0,18% | 3.650,00 |
| 12.08.2024 | 2,76 | 2,76 | 2,73 | 2,76 | 1,29% | 2.810,00 |
| 09.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,12% | 1.500,00 |
| 08.08.2024 | 2,65 | 2,69 | 2,65 | 2,69 | 1,61% | 927,00 |
| 07.08.2024 | 2,71 | 2,76 | 2,65 | 2,65 | -0,28% | - |
| 06.08.2024 | 2,58 | 2,66 | 2,58 | 2,66 | 4,12% | 2.300,00 |
| 05.08.2024 | 2,76 | 2,76 | 2,40 | 2,55 | -9,41% | 7.824,00 |
| 02.08.2024 | 2,85 | 2,85 | 2,82 | 2,82 | -3,10% | 1.487,00 |
| 01.08.2024 | 2,88 | 2,95 | 2,88 | 2,91 | 1,75% | 4.307,00 |
| 31.07.2024 | 2,82 | 2,86 | 2,77 | 2,86 | 0,88% | 42.068,00 |
| 30.07.2024 | 2,82 | 2,83 | 2,82 | 2,83 | -0,70% | 660,00 |
| 29.07.2024 | 2,81 | 2,85 | 2,81 | 2,85 | 1,24% | 700,00 |
| 26.07.2024 | 2,83 | 2,85 | 2,82 | 2,82 | 5,23% | 2.104,00 |
| 25.07.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,65% | 1.000,00 |
| 24.07.2024 | 2,72 | 2,78 | 2,72 | 2,72 | -0,73% | 2.051,00 |
| 23.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,26% | 400,00 |
| 22.07.2024 | 2,79 | 2,79 | 2,72 | 2,78 | 0,54% | 645,00 |
| 19.07.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,25% | 2.759,00 |
| 18.07.2024 | 2,72 | 2,87 | 2,72 | 2,80 | 2,95% | 5.350,00 |
| 17.07.2024 | 2,75 | 2,75 | 2,72 | 2,72 | -0,73% | 2.000,00 |
| 16.07.2024 | 2,72 | 2,74 | 2,71 | 2,74 | 0,55% | 850,00 |
| 15.07.2024 | 2,72 | 2,73 | 2,72 | 2,72 | -0,18% | 225,00 |
| 12.07.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -0,18% | 200,00 |
| 11.07.2024 | 2,75 | 2,75 | 2,73 | 2,73 | -1,97% | 696,00 |
| 10.07.2024 | 2,68 | 2,79 | 2,68 | 2,79 | 3,92% | 2.660,00 |
| 09.07.2024 | 2,65 | 2,68 | 2,65 | 2,68 | 0,00% | 1.200,00 |
| 08.07.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,28% | 500,00 |
| 05.07.2024 | 2,68 | 2,69 | 2,66 | 2,69 | 1,03% | - |
| 04.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,93% | 30,00 |
| 03.07.2024 | 2,68 | 2,71 | 2,68 | 2,69 | 2,29% | 1.540,00 |
| 02.07.2024 | 2,65 | 2,65 | 2,63 | 2,63 | -2,05% | 52,00 |
| 01.07.2024 | 2,72 | 2,72 | 2,68 | 2,68 | 0,19% | 271,00 |