2,595€
2,17%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,59 | 2,61 | 2,59 | 2,60 | -0,57% | - |
| 21.01.2025 | 2,63 | 2,64 | 2,57 | 2,61 | -1,06% | - |
| 20.01.2025 | 2,67 | 2,70 | 2,62 | 2,64 | -1,01% | - |
| 17.01.2025 | 2,72 | 2,72 | 2,66 | 2,67 | -1,59% | - |
| 16.01.2025 | 2,64 | 2,72 | 2,62 | 2,71 | 2,85% | - |
| 15.01.2025 | 2,63 | 2,69 | 2,63 | 2,63 | -0,75% | - |
| 14.01.2025 | 2,66 | 2,67 | 2,61 | 2,65 | 0,00% | - |
| 13.01.2025 | 2,49 | 2,66 | 2,48 | 2,65 | 6,20% | - |
| 10.01.2025 | 2,77 | 2,79 | 2,49 | 2,50 | -10,63% | - |
| 09.01.2025 | 2,90 | 2,92 | 2,76 | 2,80 | -4,54% | - |
| 08.01.2025 | 2,94 | 2,96 | 2,84 | 2,93 | -0,34% | - |
| 07.01.2025 | 2,98 | 3,00 | 2,93 | 2,94 | -1,34% | - |
| 06.01.2025 | 3,02 | 3,03 | 2,96 | 2,98 | -1,33% | - |
| 03.01.2025 | 3,10 | 3,10 | 3,01 | 3,02 | -2,17% | - |
| 02.01.2025 | 3,06 | 3,11 | 3,06 | 3,09 | -0,64% | - |
| 30.12.2024 | 3,08 | 3,12 | 3,05 | 3,11 | 0,55% | - |
| 27.12.2024 | 2,95 | 3,11 | 2,94 | 3,09 | 2,15% | - |
| 23.12.2024 | 3,01 | 3,04 | 2,97 | 3,02 | 0,87% | - |
| 20.12.2024 | 2,93 | 3,02 | 2,92 | 3,00 | 1,66% | - |
| 19.12.2024 | 2,92 | 2,97 | 2,91 | 2,95 | 0,79% | - |
| 18.12.2024 | 2,90 | 2,97 | 2,90 | 2,93 | 0,86% | - |
| 17.12.2024 | 3,00 | 3,01 | 2,90 | 2,90 | -3,43% | - |
| 16.12.2024 | 2,99 | 3,01 | 2,95 | 3,00 | 0,20% | - |
| 13.12.2024 | 2,95 | 3,05 | 2,95 | 3,00 | 1,42% | - |
| 12.12.2024 | 3,03 | 3,06 | 2,96 | 2,96 | -2,89% | - |
| 11.12.2024 | 3,00 | 3,04 | 2,99 | 3,04 | 1,70% | - |
| 10.12.2024 | 2,95 | 3,03 | 2,95 | 2,99 | 1,36% | - |
| 09.12.2024 | 2,94 | 3,06 | 2,94 | 2,95 | 0,31% | 30,00 |
| 06.12.2024 | 2,93 | 2,98 | 2,89 | 2,94 | 0,51% | - |
| 05.12.2024 | 3,01 | 3,01 | 2,93 | 2,93 | -2,66% | - |
| 04.12.2024 | 3,01 | 3,02 | 2,99 | 3,01 | -0,40% | - |
| 03.12.2024 | 3,02 | 3,04 | 2,98 | 3,02 | -0,10% | - |
| 02.12.2024 | 3,04 | 3,09 | 2,98 | 3,02 | -0,98% | - |
| 29.11.2024 | 3,09 | 3,15 | 3,03 | 3,05 | -1,61% | 250,00 |
| 28.11.2024 | 3,09 | 3,10 | 3,06 | 3,10 | 0,75% | - |
| 27.11.2024 | 3,04 | 3,09 | 3,04 | 3,08 | 1,22% | - |
| 26.11.2024 | 3,02 | 3,07 | 3,02 | 3,04 | 0,36% | - |
| 25.11.2024 | 2,94 | 3,12 | 2,94 | 3,03 | 1,34% | - |
| 22.11.2024 | 2,93 | 3,01 | 2,93 | 2,99 | 2,19% | - |
| 21.11.2024 | 2,92 | 2,94 | 2,89 | 2,93 | 0,17% | - |
| 20.11.2024 | 2,93 | 2,97 | 2,90 | 2,92 | 0,17% | - |
| 19.11.2024 | 2,93 | 2,95 | 2,90 | 2,92 | 0,00% | - |
| 18.11.2024 | 2,92 | 2,93 | 2,90 | 2,92 | 0,27% | 4.500,00 |
| 15.11.2024 | 2,91 | 2,99 | 2,90 | 2,91 | 0,10% | - |
| 14.11.2024 | 2,93 | 2,95 | 2,90 | 2,91 | -1,06% | - |
| 13.11.2024 | 2,87 | 2,95 | 2,87 | 2,94 | 1,73% | - |
| 12.11.2024 | 2,86 | 2,93 | 2,85 | 2,89 | 0,10% | - |
| 11.11.2024 | 2,96 | 2,97 | 2,88 | 2,89 | -2,96% | - |
| 08.11.2024 | 2,92 | 3,01 | 2,84 | 2,97 | 1,54% | - |
| 07.11.2024 | 2,90 | 2,98 | 2,89 | 2,93 | 1,04% | - |
| 06.11.2024 | 3,02 | 3,06 | 2,88 | 2,90 | -3,66% | - |
| 05.11.2024 | 2,99 | 3,04 | 2,99 | 3,01 | 0,84% | - |
| 04.11.2024 | 2,97 | 3,05 | 2,96 | 2,98 | 1,12% | 2.000,00 |
| 01.11.2024 | 2,97 | 3,02 | 2,88 | 2,95 | -1,50% | - |
| 31.10.2024 | 2,92 | 3,00 | 2,92 | 3,00 | 1,94% | - |
| 30.10.2024 | 2,80 | 3,00 | 2,74 | 2,94 | 4,82% | - |
| 29.10.2024 | 2,79 | 2,83 | 2,75 | 2,80 | 0,90% | - |
| 28.10.2024 | 2,79 | 2,80 | 2,73 | 2,78 | -0,07% | - |
| 25.10.2024 | 2,69 | 2,79 | 2,66 | 2,78 | 2,47% | - |
| 24.10.2024 | 2,75 | 2,77 | 2,71 | 2,71 | -0,91% | 540,00 |
| 23.10.2024 | 2,74 | 2,75 | 2,66 | 2,74 | -0,15% | 2.700,00 |
| 22.10.2024 | 2,72 | 2,75 | 2,70 | 2,74 | 0,70% | - |
| 21.10.2024 | 2,74 | 2,79 | 2,70 | 2,72 | -0,69% | - |
| 18.10.2024 | 2,76 | 2,82 | 2,70 | 2,74 | -0,18% | 3.000,00 |
| 17.10.2024 | 2,75 | 2,77 | 2,71 | 2,75 | -0,40% | - |
| 16.10.2024 | 2,72 | 2,79 | 2,72 | 2,76 | 0,40% | - |
| 15.10.2024 | 2,81 | 2,84 | 2,74 | 2,75 | -2,35% | - |
| 14.10.2024 | 2,81 | 2,83 | 2,78 | 2,81 | -0,88% | - |
| 11.10.2024 | 2,78 | 2,85 | 2,76 | 2,84 | 1,61% | - |
| 10.10.2024 | 2,79 | 2,82 | 2,74 | 2,79 | 0,00% | - |
| 09.10.2024 | 2,78 | 2,83 | 2,78 | 2,79 | 0,11% | - |
| 08.10.2024 | 2,76 | 2,81 | 2,70 | 2,79 | 0,29% | - |
| 07.10.2024 | 2,82 | 2,83 | 2,77 | 2,78 | -1,59% | - |
| 04.10.2024 | 2,82 | 2,83 | 2,76 | 2,83 | 0,60% | - |
| 03.10.2024 | 2,74 | 2,84 | 2,74 | 2,81 | 0,90% | - |
| 02.10.2024 | 2,81 | 2,85 | 2,74 | 2,79 | -0,64% | - |
| 01.10.2024 | 2,81 | 2,81 | 2,76 | 2,80 | 0,00% | - |
| 30.09.2024 | 2,69 | 2,81 | 2,66 | 2,80 | 4,59% | - |
| 27.09.2024 | 2,66 | 2,70 | 2,62 | 2,68 | -0,37% | - |
| 26.09.2024 | 2,64 | 2,71 | 2,60 | 2,69 | 3,14% | - |
| 25.09.2024 | 2,59 | 2,65 | 2,57 | 2,61 | 0,31% | - |
| 24.09.2024 | 2,56 | 2,65 | 2,55 | 2,60 | 1,76% | - |
| 23.09.2024 | 2,51 | 2,56 | 2,51 | 2,56 | 2,20% | - |
| 20.09.2024 | 2,51 | 2,52 | 2,47 | 2,50 | -0,60% | - |
| 19.09.2024 | 2,51 | 2,53 | 2,47 | 2,52 | 0,80% | - |
| 18.09.2024 | 2,52 | 2,53 | 2,48 | 2,50 | -1,19% | 1.575,00 |
| 17.09.2024 | 2,52 | 2,53 | 2,51 | 2,53 | 0,60% | - |
| 16.09.2024 | 2,53 | 2,56 | 2,50 | 2,51 | -0,87% | - |
| 13.09.2024 | 2,46 | 2,56 | 2,45 | 2,53 | 3,14% | - |
| 12.09.2024 | 2,47 | 2,47 | 2,41 | 2,46 | -0,20% | 50,00 |
| 11.09.2024 | 2,46 | 2,49 | 2,42 | 2,46 | -1,01% | - |
| 10.09.2024 | 2,46 | 2,50 | 2,44 | 2,49 | 0,40% | - |
| 09.09.2024 | 2,45 | 2,48 | 2,41 | 2,48 | 2,06% | - |
| 06.09.2024 | 2,45 | 2,47 | 2,40 | 2,43 | -1,22% | - |
| 05.09.2024 | 2,47 | 2,49 | 2,45 | 2,46 | -0,81% | - |
| 04.09.2024 | 2,46 | 2,49 | 2,44 | 2,48 | 0,00% | - |
| 03.09.2024 | 2,60 | 2,60 | 2,47 | 2,48 | -4,81% | - |
| 02.09.2024 | 2,66 | 2,67 | 2,53 | 2,60 | -2,55% | - |
| 30.08.2024 | 2,58 | 2,71 | 2,57 | 2,67 | 4,63% | - |
| 29.08.2024 | 2,55 | 2,59 | 2,49 | 2,55 | -0,12% | - |