2,100€
1,45%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,12 | 2,12 | 2,07 | 2,07 | 0,00% | 288,00 |
| 06.05.2026 | 2,08 | 2,08 | 2,07 | 2,07 | -2,36% | 1.249,00 |
| 05.05.2026 | 2,08 | 2,15 | 2,08 | 2,12 | 4,95% | 1.285,00 |
| 04.05.2026 | 1,97 | 2,05 | 1,97 | 2,02 | 1,00% | 1.215,00 |
| 30.04.2026 | 1,98 | 2,00 | 1,98 | 2,00 | 1,01% | 1.770,00 |
| 29.04.2026 | 2,00 | 2,00 | 1,98 | 1,98 | 0,76% | 1.900,00 |
| 28.04.2026 | 1,93 | 1,98 | 1,93 | 1,97 | 3,42% | 2.271,00 |
| 27.04.2026 | 1,82 | 1,90 | 1,82 | 1,90 | 2,98% | 3.000,00 |
| 24.04.2026 | 1,86 | 1,86 | 1,83 | 1,85 | 1,93% | 4.764,00 |
| 23.04.2026 | 1,74 | 1,86 | 1,74 | 1,81 | 4,02% | 2.631,00 |
| 22.04.2026 | 1,71 | 1,74 | 1,71 | 1,74 | 9,43% | 1.694,00 |
| 21.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | 75,00 |
| 20.04.2026 | 1,52 | 1,56 | 1,52 | 1,55 | 1,47% | 4.781,00 |
| 17.04.2026 | 1,49 | 1,53 | 1,49 | 1,53 | 2,52% | - |
| 16.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | 240,00 |
| 15.04.2026 | 1,51 | 1,51 | 1,46 | 1,46 | -3,31% | 132,00 |
| 14.04.2026 | 1,49 | 1,53 | 1,49 | 1,51 | 0,67% | 5.264,00 |
| 13.04.2026 | 1,49 | 1,50 | 1,45 | 1,50 | 1,35% | 2.580,00 |
| 10.04.2026 | 1,51 | 1,51 | 1,48 | 1,48 | -2,31% | 2.000,00 |
| 09.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 3,41% | 1.100,00 |
| 08.04.2026 | 1,52 | 1,52 | 1,45 | 1,47 | 3,90% | 3.075,00 |
| 07.04.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -2,62% | 3.270,00 |
| 02.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,98% | 840,00 |
| 01.04.2026 | 1,41 | 1,43 | 1,38 | 1,43 | 4,37% | 720,00 |
| 31.03.2026 | 1,35 | 1,41 | 1,35 | 1,37 | 4,25% | 1.394,00 |
| 30.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -3,51% | 202,00 |
| 27.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,29% | 250,00 |
| 26.03.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 3,47% | 2.000,00 |
| 25.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -3,78% | 200,00 |
| 24.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 8,01% | 1.455,00 |
| 23.03.2026 | 1,29 | 1,29 | 1,27 | 1,27 | 4,26% | 1.520,00 |
| 20.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 6,82% | 4.014,00 |
| 19.03.2026 | 1,09 | 1,14 | 1,09 | 1,14 | 1,24% | 5.027,00 |
| 18.03.2026 | 1,13 | 1,15 | 1,13 | 1,13 | -2,08% | 3.343,00 |
| 17.03.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -1,20% | 2.601,00 |
| 16.03.2026 | 1,22 | 1,22 | 1,17 | 1,17 | 1,21% | 15,00 |
| 13.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,62% | 1.000,00 |
| 12.03.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 1,47% | - |
| 11.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,30% | 4.589,00 |
| 10.03.2026 | 1,21 | 1,21 | 1,18 | 1,21 | 3,60% | 395,00 |
| 09.03.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -2,02% | 850,00 |
| 06.03.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -1,49% | 988,00 |
| 05.03.2026 | 1,22 | 1,22 | 1,18 | 1,21 | 6,62% | 10.080,00 |
| 04.03.2026 | 1,13 | 1,14 | 1,11 | 1,13 | 0,80% | - |
| 03.03.2026 | 1,18 | 1,18 | 1,10 | 1,12 | -4,75% | 16.399,00 |
| 02.03.2026 | 1,22 | 1,22 | 1,18 | 1,18 | -10,20% | 6.380,00 |
| 27.02.2026 | 1,29 | 1,32 | 1,28 | 1,31 | 2,98% | 7.440,00 |
| 26.02.2026 | 1,28 | 1,29 | 1,26 | 1,28 | -0,93% | 13.900,00 |
| 25.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | 2.300,00 |
| 24.02.2026 | 1,26 | 1,29 | 1,25 | 1,29 | 2,23% | 16.050,00 |
| 23.02.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 0,00% | 3.280,00 |
| 20.02.2026 | 1,20 | 1,26 | 1,18 | 1,26 | 6,25% | 12.766,00 |
| 19.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,17% | 5.600,00 |
| 18.02.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 2,24% | 712,00 |
| 17.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,05% | 867,00 |
| 16.02.2026 | 1,13 | 1,17 | 1,13 | 1,15 | 0,00% | 6.766,00 |
| 13.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 5,13% | 2.970,00 |
| 12.02.2026 | 1,11 | 1,11 | 1,09 | 1,09 | -10,78% | 1.939,00 |
| 11.02.2026 | 1,10 | 1,22 | 1,10 | 1,22 | 10,87% | 7.464,00 |
| 10.02.2026 | 1,24 | 1,24 | 1,08 | 1,10 | -11,11% | 64.554,00 |
| 09.02.2026 | 1,40 | 1,40 | 1,22 | 1,24 | -9,74% | 33.035,00 |
| 06.02.2026 | 1,45 | 1,45 | 1,38 | 1,38 | 5,04% | 3.796,00 |
| 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 |