2,245€
2,86%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 2,18 | 2,27 | 2,17 | 2,24 | 2,75% | 112,00 |
| 25.04.2025 | 2,22 | 2,23 | 2,16 | 2,18 | -1,58% | - |
| 24.04.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 1,72% | - |
| 23.04.2025 | 2,23 | 2,26 | 2,17 | 2,18 | -1,69% | - |
| 22.04.2025 | 2,14 | 2,22 | 2,13 | 2,22 | 3,50% | 260,00 |
| 17.04.2025 | 2,14 | 2,17 | 2,14 | 2,14 | 0,12% | - |
| 16.04.2025 | 2,14 | 2,16 | 2,11 | 2,14 | -0,35% | - |
| 15.04.2025 | 2,12 | 2,24 | 2,12 | 2,15 | 1,30% | - |
| 14.04.2025 | 2,16 | 2,28 | 2,10 | 2,12 | -1,17% | - |
| 11.04.2025 | 2,11 | 2,15 | 2,08 | 2,15 | 1,78% | - |
| 10.04.2025 | 2,12 | 2,19 | 2,06 | 2,11 | -0,94% | - |
| 09.04.2025 | 2,02 | 2,17 | 1,97 | 2,13 | 4,42% | - |
| 08.04.2025 | 2,10 | 2,15 | 2,01 | 2,04 | -2,74% | - |
| 07.04.2025 | 2,26 | 2,27 | 2,06 | 2,10 | -8,62% | - |
| 04.04.2025 | 2,40 | 2,41 | 2,28 | 2,29 | -4,58% | - |
| 03.04.2025 | 2,46 | 2,46 | 2,39 | 2,40 | -3,61% | - |
| 02.04.2025 | 2,55 | 2,55 | 2,44 | 2,49 | -2,06% | - |
| 01.04.2025 | 2,51 | 2,55 | 2,46 | 2,55 | 1,39% | 2.400,00 |
| 31.03.2025 | 2,55 | 2,57 | 2,48 | 2,51 | -1,76% | - |
| 28.03.2025 | 2,52 | 2,57 | 2,47 | 2,56 | 1,39% | - |
| 27.03.2025 | 2,53 | 2,57 | 2,50 | 2,52 | -0,40% | 48,00 |
| 26.03.2025 | 2,52 | 2,56 | 2,44 | 2,53 | 0,60% | - |
| 25.03.2025 | 2,51 | 2,53 | 2,45 | 2,52 | 0,20% | - |
| 24.03.2025 | 2,46 | 2,54 | 2,46 | 2,51 | 2,24% | - |
| 21.03.2025 | 2,47 | 2,48 | 2,34 | 2,46 | -0,81% | 900,00 |
| 20.03.2025 | 2,52 | 2,56 | 2,48 | 2,48 | -2,08% | - |
| 19.03.2025 | 2,52 | 2,55 | 2,48 | 2,53 | 0,40% | - |
| 18.03.2025 | 2,58 | 2,58 | 2,47 | 2,52 | -2,23% | - |
| 17.03.2025 | 2,55 | 2,58 | 2,52 | 2,58 | 0,88% | - |
| 14.03.2025 | 2,50 | 2,56 | 2,50 | 2,55 | 2,51% | - |
| 13.03.2025 | 2,41 | 2,50 | 2,39 | 2,49 | 3,21% | - |
| 12.03.2025 | 2,35 | 2,42 | 2,34 | 2,41 | 2,88% | - |
| 11.03.2025 | 2,32 | 2,36 | 2,29 | 2,35 | 0,97% | - |
| 10.03.2025 | 2,32 | 2,37 | 2,26 | 2,32 | 0,00% | - |
| 07.03.2025 | 2,34 | 2,35 | 2,28 | 2,32 | -0,96% | - |
| 06.03.2025 | 2,39 | 2,40 | 2,31 | 2,35 | -2,09% | - |
| 05.03.2025 | 2,52 | 2,54 | 2,37 | 2,40 | -4,96% | - |
| 04.03.2025 | 2,55 | 2,56 | 2,49 | 2,52 | -1,27% | 1.314,00 |
| 03.03.2025 | 2,62 | 2,64 | 2,54 | 2,55 | -2,02% | - |
| 28.02.2025 | 2,60 | 2,62 | 2,51 | 2,61 | 0,39% | 8.465,00 |
| 27.02.2025 | 2,51 | 2,64 | 2,48 | 2,60 | 3,59% | - |
| 26.02.2025 | 2,40 | 2,54 | 2,40 | 2,51 | 4,27% | - |
| 25.02.2025 | 2,30 | 2,41 | 2,30 | 2,40 | 4,46% | - |
| 24.02.2025 | 2,36 | 2,37 | 2,30 | 2,30 | -1,81% | - |
| 21.02.2025 | 2,35 | 2,36 | 2,33 | 2,34 | -0,11% | - |
| 20.02.2025 | 2,37 | 2,43 | 2,34 | 2,35 | -0,95% | - |
| 19.02.2025 | 2,26 | 2,38 | 2,26 | 2,37 | 4,76% | - |
| 18.02.2025 | 2,32 | 2,33 | 2,26 | 2,26 | -2,59% | - |
| 17.02.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 1,75% | - |
| 14.02.2025 | 2,39 | 2,41 | 2,25 | 2,28 | -4,60% | - |
| 13.02.2025 | 2,45 | 2,46 | 2,38 | 2,39 | -2,15% | - |
| 12.02.2025 | 2,48 | 2,49 | 2,41 | 2,44 | -1,61% | - |
| 11.02.2025 | 2,51 | 2,51 | 2,44 | 2,48 | -0,90% | - |
| 10.02.2025 | 2,50 | 2,52 | 2,47 | 2,51 | 0,10% | - |
| 07.02.2025 | 2,54 | 2,54 | 2,47 | 2,50 | -1,28% | - |
| 06.02.2025 | 2,59 | 2,59 | 2,53 | 2,54 | -1,93% | - |
| 05.02.2025 | 2,59 | 2,63 | 2,52 | 2,59 | 0,00% | - |
| 04.02.2025 | 2,53 | 2,59 | 2,51 | 2,59 | 2,17% | - |
| 03.02.2025 | 2,63 | 2,64 | 2,52 | 2,53 | -4,80% | 777,00 |
| 31.01.2025 | 2,65 | 2,69 | 2,57 | 2,66 | 0,19% | - |
| 30.01.2025 | 2,65 | 2,67 | 2,63 | 2,65 | 0,09% | - |
| 29.01.2025 | 2,61 | 2,71 | 2,59 | 2,65 | 1,53% | - |
| 28.01.2025 | 2,62 | 2,65 | 2,59 | 2,61 | -0,19% | - |
| 27.01.2025 | 2,66 | 2,68 | 2,58 | 2,62 | -1,51% | - |
| 24.01.2025 | 2,62 | 2,66 | 2,59 | 2,66 | 1,53% | - |
| 23.01.2025 | 2,61 | 2,62 | 2,57 | 2,62 | 0,19% | - |
| 22.01.2025 | 2,61 | 2,62 | 2,59 | 2,61 | 0,00% | - |
| 21.01.2025 | 2,64 | 2,64 | 2,57 | 2,61 | -1,04% | - |
| 20.01.2025 | 2,67 | 2,70 | 2,62 | 2,64 | -1,12% | 539,00 |
| 17.01.2025 | 2,71 | 2,73 | 2,66 | 2,67 | -1,57% | - |
| 16.01.2025 | 2,63 | 2,72 | 2,62 | 2,71 | 2,94% | - |
| 15.01.2025 | 2,65 | 2,69 | 2,63 | 2,63 | -0,75% | - |
| 14.01.2025 | 2,65 | 2,67 | 2,62 | 2,65 | 0,09% | - |
| 13.01.2025 | 2,50 | 2,65 | 2,49 | 2,65 | 6,11% | - |
| 10.01.2025 | 2,80 | 2,80 | 2,49 | 2,50 | -10,64% | 500,00 |
| 09.01.2025 | 2,93 | 2,93 | 2,76 | 2,80 | -4,53% | - |
| 08.01.2025 | 2,94 | 2,97 | 2,84 | 2,93 | -0,34% | 505,00 |
| 07.01.2025 | 2,98 | 3,00 | 2,93 | 2,94 | -1,34% | 260,00 |
| 06.01.2025 | 3,02 | 3,03 | 2,96 | 2,98 | -1,33% | 250,00 |
| 03.01.2025 | 3,09 | 3,10 | 3,01 | 3,02 | -2,19% | - |
| 02.01.2025 | 3,10 | 3,11 | 3,06 | 3,09 | -0,40% | 250,00 |
| 30.12.2024 | 3,09 | 3,12 | 3,05 | 3,10 | 0,41% | - |
| 27.12.2024 | 3,03 | 3,12 | 2,94 | 3,09 | 2,15% | - |
| 23.12.2024 | 3,00 | 3,05 | 2,97 | 3,02 | 0,83% | 500,00 |
| 20.12.2024 | 2,95 | 3,02 | 2,92 | 3,00 | 1,70% | 165,00 |
| 19.12.2024 | 2,93 | 2,97 | 2,91 | 2,95 | 0,51% | - |
| 18.12.2024 | 2,91 | 2,97 | 2,90 | 2,93 | 0,86% | 430,00 |
| 17.12.2024 | 3,00 | 3,01 | 2,90 | 2,91 | -3,25% | 600,00 |
| 16.12.2024 | 3,00 | 3,01 | 2,96 | 3,00 | 0,17% | - |
| 13.12.2024 | 2,95 | 3,05 | 2,95 | 3,00 | 1,52% | 400,00 |
| 12.12.2024 | 3,04 | 3,06 | 2,95 | 2,95 | -2,88% | - |
| 11.12.2024 | 3,00 | 3,04 | 2,99 | 3,04 | 1,50% | - |
| 10.12.2024 | 2,95 | 3,02 | 2,94 | 3,00 | 1,53% | 100,00 |
| 09.12.2024 | 2,94 | 3,06 | 2,93 | 2,95 | 0,34% | - |
| 06.12.2024 | 2,93 | 2,98 | 2,88 | 2,94 | 0,43% | - |
| 05.12.2024 | 3,01 | 3,01 | 2,93 | 2,93 | -2,50% | 1.200,00 |
| 04.12.2024 | 3,02 | 3,02 | 2,99 | 3,00 | -0,66% | - |
| 03.12.2024 | 3,02 | 3,04 | 2,97 | 3,02 | 0,08% | - |
| 02.12.2024 | 3,05 | 3,08 | 2,98 | 3,02 | -0,98% | - |
| 29.11.2024 | 3,09 | 3,14 | 3,05 | 3,05 | -1,21% | - |