1,458€
0,21%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 1,52 | 1,52 | 1,45 | 1,47 | -0,20% | - |
| 07.04.2026 | 1,45 | 1,48 | 1,41 | 1,47 | 1,80% | - |
| 02.04.2026 | 1,42 | 1,45 | 1,41 | 1,44 | -0,41% | - |
| 01.04.2026 | 1,40 | 1,45 | 1,38 | 1,45 | 3,58% | - |
| 31.03.2026 | 1,39 | 1,40 | 1,35 | 1,40 | 1,16% | - |
| 30.03.2026 | 1,37 | 1,39 | 1,33 | 1,38 | 1,17% | - |
| 27.03.2026 | 1,37 | 1,39 | 1,34 | 1,37 | 0,00% | - |
| 26.03.2026 | 1,35 | 1,38 | 1,33 | 1,37 | 1,94% | - |
| 25.03.2026 | 1,39 | 1,40 | 1,32 | 1,34 | -4,08% | - |
| 24.03.2026 | 1,26 | 1,40 | 1,26 | 1,40 | 9,57% | - |
| 23.03.2026 | 1,20 | 1,29 | 1,19 | 1,28 | 5,11% | - |
| 20.03.2026 | 1,14 | 1,23 | 1,13 | 1,21 | 6,97% | - |
| 19.03.2026 | 1,08 | 1,15 | 1,07 | 1,13 | 5,10% | 430,00 |
| 18.03.2026 | 1,16 | 1,17 | 1,07 | 1,08 | -5,68% | - |
| 17.03.2026 | 1,17 | 1,17 | 1,12 | 1,14 | -2,47% | - |
| 16.03.2026 | 1,21 | 1,21 | 1,15 | 1,17 | -1,84% | - |
| 13.03.2026 | 1,17 | 1,20 | 1,16 | 1,20 | 2,05% | - |
| 12.03.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 1,21% | - |
| 11.03.2026 | 1,20 | 1,20 | 1,15 | 1,16 | -3,34% | 66.000,00 |
| 10.03.2026 | 1,19 | 1,21 | 1,15 | 1,20 | 0,50% | - |
| 09.03.2026 | 1,16 | 1,20 | 1,15 | 1,19 | 1,45% | - |
| 06.03.2026 | 1,19 | 1,23 | 1,17 | 1,17 | -0,51% | - |
| 05.03.2026 | 1,22 | 1,23 | 1,17 | 1,18 | -4,07% | - |
| 04.03.2026 | 1,13 | 1,23 | 1,11 | 1,23 | 8,08% | - |
| 03.03.2026 | 1,19 | 1,19 | 1,10 | 1,14 | -3,72% | 39.000,00 |
| 02.03.2026 | 1,24 | 1,29 | 1,14 | 1,18 | -10,52% | - |
| 27.02.2026 | 1,28 | 1,33 | 1,28 | 1,32 | 3,53% | - |
| 26.02.2026 | 1,28 | 1,30 | 1,26 | 1,28 | -0,70% | - |
| 25.02.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 0,39% | - |
| 24.02.2026 | 1,26 | 1,29 | 1,25 | 1,28 | 1,99% | - |
| 23.02.2026 | 1,24 | 1,26 | 1,17 | 1,26 | 0,97% | - |
| 20.02.2026 | 1,17 | 1,29 | 1,17 | 1,24 | 6,33% | 11.000,00 |
| 19.02.2026 | 1,19 | 1,20 | 1,17 | 1,17 | -1,68% | - |
| 18.02.2026 | 1,19 | 1,19 | 1,15 | 1,19 | 0,17% | - |
| 17.02.2026 | 1,15 | 1,19 | 1,12 | 1,19 | 2,86% | - |
| 16.02.2026 | 1,14 | 1,16 | 1,12 | 1,15 | 0,96% | - |
| 13.02.2026 | 1,11 | 1,15 | 1,05 | 1,14 | 4,67% | - |
| 12.02.2026 | 1,12 | 1,13 | 1,07 | 1,09 | -2,33% | - |
| 11.02.2026 | 1,13 | 1,23 | 1,11 | 1,12 | -0,36% | 4.200,00 |
| 10.02.2026 | 1,25 | 1,25 | 1,10 | 1,12 | -10,17% | 62.688,00 |
| 09.02.2026 | 1,41 | 1,41 | 1,22 | 1,25 | -10,79% | - |
| 06.02.2026 | 1,33 | 1,52 | 1,33 | 1,40 | 5,58% | - |
| 05.02.2026 | 1,36 | 1,36 | 1,24 | 1,33 | -2,21% | - |
| 04.02.2026 | 1,40 | 1,42 | 1,26 | 1,36 | 4,79% | - |
| 03.02.2026 | 1,83 | 1,83 | 1,05 | 1,29 | -30,65% | 11.000,00 |
| 02.02.2026 | 1,85 | 1,87 | 1,80 | 1,87 | -0,43% | 5.200,00 |
| 30.01.2026 | 1,85 | 1,89 | 1,84 | 1,87 | 0,43% | - |
| 29.01.2026 | 1,84 | 1,89 | 1,82 | 1,87 | 1,74% | 30.000,00 |
| 28.01.2026 | 1,87 | 1,87 | 1,80 | 1,83 | -0,92% | 3.300,00 |
| 27.01.2026 | 1,79 | 1,86 | 1,77 | 1,85 | 3,70% | 18.400,00 |
| 26.01.2026 | 1,78 | 1,80 | 1,74 | 1,79 | 0,96% | - |
| 23.01.2026 | 1,75 | 1,80 | 1,73 | 1,77 | 1,38% | - |
| 22.01.2026 | 1,79 | 1,79 | 1,72 | 1,74 | -2,46% | - |
| 21.01.2026 | 1,83 | 1,84 | 1,74 | 1,79 | -1,54% | - |
| 20.01.2026 | 1,80 | 1,84 | 1,73 | 1,82 | 0,39% | - |
| 19.01.2026 | 1,85 | 1,87 | 1,67 | 1,81 | -3,78% | - |
| 16.01.2026 | 1,93 | 1,94 | 1,86 | 1,88 | -2,59% | - |
| 15.01.2026 | 1,96 | 1,96 | 1,90 | 1,93 | -0,87% | - |
| 14.01.2026 | 2,02 | 2,02 | 1,92 | 1,95 | -3,28% | - |
| 13.01.2026 | 2,09 | 2,09 | 1,96 | 2,01 | -3,45% | - |
| 12.01.2026 | 2,10 | 2,12 | 1,87 | 2,09 | -0,48% | - |
| 09.01.2026 | 2,09 | 2,13 | 2,06 | 2,10 | 0,34% | - |
| 08.01.2026 | 2,08 | 2,12 | 2,08 | 2,09 | 0,63% | - |
| 07.01.2026 | 2,17 | 2,18 | 2,08 | 2,08 | -4,16% | - |
| 06.01.2026 | 2,17 | 2,18 | 2,10 | 2,17 | 0,23% | - |
| 05.01.2026 | 2,19 | 2,19 | 2,13 | 2,16 | -0,69% | - |
| 02.01.2026 | 2,08 | 2,18 | 2,05 | 2,18 | 1,64% | 8.400,00 |
| 30.12.2025 | 2,17 | 2,17 | 2,14 | 2,14 | 1,90% | - |
| 29.12.2025 | 2,11 | 2,18 | 2,10 | 2,10 | -0,47% | - |
| 22.12.2025 | 2,10 | 2,17 | 2,10 | 2,11 | 0,57% | - |
| 19.12.2025 | 2,07 | 2,12 | 2,05 | 2,10 | 2,09% | - |
| 17.12.2025 | 2,13 | 2,13 | 2,06 | 2,06 | -3,20% | - |
| 16.12.2025 | 2,11 | 2,18 | 2,08 | 2,12 | 0,38% | - |
| 15.12.2025 | 2,11 | 2,15 | 2,11 | 2,12 | 0,09% | - |
| 12.12.2025 | 2,12 | 2,12 | 2,07 | 2,11 | 0,38% | - |
| 11.12.2025 | 2,10 | 2,12 | 2,10 | 2,11 | 0,00% | - |
| 10.12.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,96% | - |
| 09.12.2025 | 2,06 | 2,11 | 2,06 | 2,09 | 2,71% | - |
| 08.12.2025 | 2,02 | 2,08 | 1,98 | 2,03 | 2,01% | - |
| 05.12.2025 | 2,06 | 2,06 | 1,99 | 1,99 | -1,49% | - |
| 04.12.2025 | 1,99 | 2,07 | 1,95 | 2,02 | 3,38% | - |
| 03.12.2025 | 1,97 | 1,99 | 1,95 | 1,95 | 0,21% | - |
| 02.12.2025 | 1,96 | 1,98 | 1,90 | 1,95 | 0,72% | - |
| 01.12.2025 | 1,94 | 1,97 | 1,89 | 1,94 | 0,00% | - |
| 28.11.2025 | 1,98 | 2,00 | 1,94 | 1,94 | -1,22% | - |
| 27.11.2025 | 1,98 | 2,01 | 1,96 | 1,96 | 0,93% | - |
| 26.11.2025 | 1,96 | 2,03 | 1,94 | 1,94 | 1,36% | - |
| 25.11.2025 | 1,94 | 1,96 | 1,91 | 1,92 | -0,10% | - |
| 24.11.2025 | 1,93 | 1,95 | 1,89 | 1,92 | 2,02% | - |
| 21.11.2025 | 1,92 | 1,94 | 1,88 | 1,88 | -2,79% | - |
| 20.11.2025 | 1,92 | 1,96 | 1,89 | 1,93 | 4,77% | - |
| 19.11.2025 | 1,84 | 1,91 | 1,84 | 1,85 | 1,76% | - |
| 18.11.2025 | 1,83 | 1,86 | 1,81 | 1,81 | -1,20% | - |
| 17.11.2025 | 1,85 | 1,89 | 1,84 | 1,84 | 0,44% | - |
| 14.11.2025 | 1,82 | 1,87 | 1,79 | 1,83 | 0,66% | - |
| 13.11.2025 | 1,80 | 1,87 | 1,78 | 1,82 | 2,37% | - |
| 12.11.2025 | 1,79 | 1,80 | 1,71 | 1,77 | 0,68% | - |
| 11.11.2025 | 1,72 | 1,79 | 1,72 | 1,76 | 3,40% | - |
| 10.11.2025 | 1,71 | 1,74 | 1,69 | 1,70 | 2,77% | - |
| 07.11.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -0,12% | - |