2,610€
-1,04%
Echtzeit-Aktienkurs AGILYX AS NK -,01
Bid:
Ask:
Aktienkurse zur AGILYX AS NK -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.11.2024 | 3,08 | 3,10 | 3,05 | 3,09 | 0,24% | - |
| 27.11.2024 | 3,04 | 3,09 | 3,04 | 3,08 | 1,32% | - |
| 26.11.2024 | 3,03 | 3,08 | 3,01 | 3,04 | 0,16% | - |
| 25.11.2024 | 2,99 | 3,11 | 2,94 | 3,04 | 1,68% | - |
| 22.11.2024 | 2,92 | 3,01 | 2,92 | 2,99 | 2,14% | - |
| 21.11.2024 | 2,92 | 2,94 | 2,89 | 2,92 | 0,26% | - |
| 20.11.2024 | 2,92 | 2,97 | 2,89 | 2,92 | 0,00% | 1,00 |
| 19.11.2024 | 2,92 | 2,94 | 2,90 | 2,92 | 0,00% | - |
| 18.11.2024 | 2,91 | 2,93 | 2,90 | 2,92 | 0,17% | 530,00 |
| 15.11.2024 | 2,91 | 2,99 | 2,89 | 2,91 | 0,09% | - |
| 14.11.2024 | 2,94 | 2,94 | 2,89 | 2,91 | -0,94% | - |
| 13.11.2024 | 2,89 | 2,95 | 2,87 | 2,94 | 1,73% | - |
| 12.11.2024 | 2,88 | 2,91 | 2,85 | 2,89 | 0,09% | - |
| 11.11.2024 | 2,97 | 2,97 | 2,88 | 2,88 | -2,78% | - |
| 08.11.2024 | 2,93 | 3,00 | 2,84 | 2,97 | 1,37% | - |
| 07.11.2024 | 2,89 | 2,98 | 2,89 | 2,93 | 1,12% | - |
| 06.11.2024 | 2,99 | 3,04 | 2,88 | 2,89 | -3,82% | - |
| 05.11.2024 | 2,98 | 3,03 | 2,98 | 3,01 | 0,92% | - |
| 04.11.2024 | 2,95 | 3,04 | 2,95 | 2,98 | 1,10% | 2.940,00 |
| 01.11.2024 | 2,98 | 3,02 | 2,90 | 2,95 | -1,09% | 400,00 |
| 31.10.2024 | 2,94 | 2,99 | 2,92 | 2,98 | 1,62% | 3.000,00 |
| 30.10.2024 | 2,81 | 2,98 | 2,74 | 2,93 | 4,64% | 300,00 |
| 29.10.2024 | 2,78 | 2,83 | 2,75 | 2,80 | 0,81% | - |
| 28.10.2024 | 2,79 | 2,80 | 2,73 | 2,78 | 0,09% | - |
| 25.10.2024 | 2,70 | 2,79 | 2,66 | 2,78 | 2,59% | - |
| 24.10.2024 | 2,74 | 2,76 | 2,71 | 2,71 | -1,01% | - |
| 23.10.2024 | 2,74 | 2,75 | 2,65 | 2,74 | -0,09% | - |
| 22.10.2024 | 2,72 | 2,75 | 2,69 | 2,74 | 0,46% | - |
| 21.10.2024 | 2,74 | 2,78 | 2,70 | 2,73 | -0,55% | - |
| 18.10.2024 | 2,75 | 2,82 | 2,70 | 2,74 | -0,18% | - |
| 17.10.2024 | 2,76 | 2,76 | 2,70 | 2,75 | -0,36% | - |
| 16.10.2024 | 2,74 | 2,79 | 2,73 | 2,76 | 0,46% | - |
| 15.10.2024 | 2,81 | 2,83 | 2,74 | 2,74 | -2,40% | - |
| 14.10.2024 | 2,83 | 2,84 | 2,78 | 2,81 | -0,88% | - |
| 11.10.2024 | 2,79 | 2,85 | 2,76 | 2,84 | 1,70% | - |
| 10.10.2024 | 2,79 | 2,82 | 2,74 | 2,79 | -0,18% | - |
| 09.10.2024 | 2,79 | 2,83 | 2,77 | 2,79 | 0,09% | - |
| 08.10.2024 | 2,78 | 2,79 | 2,70 | 2,79 | 0,27% | - |
| 07.10.2024 | 2,83 | 2,83 | 2,77 | 2,78 | -1,50% | - |
| 04.10.2024 | 2,81 | 2,83 | 2,75 | 2,83 | 0,71% | - |
| 03.10.2024 | 2,78 | 2,84 | 2,77 | 2,81 | 0,81% | - |
| 02.10.2024 | 2,80 | 2,85 | 2,73 | 2,78 | -0,62% | - |
| 01.10.2024 | 2,80 | 2,81 | 2,76 | 2,80 | 0,00% | - |
| 30.09.2024 | 2,68 | 2,81 | 2,66 | 2,80 | 4,58% | - |
| 27.09.2024 | 2,69 | 2,70 | 2,62 | 2,68 | -0,46% | - |
| 26.09.2024 | 2,61 | 2,71 | 2,60 | 2,69 | 3,16% | - |
| 25.09.2024 | 2,60 | 2,65 | 2,57 | 2,61 | 0,29% | - |
| 24.09.2024 | 2,56 | 2,65 | 2,55 | 2,60 | 1,86% | - |
| 23.09.2024 | 2,50 | 2,56 | 2,50 | 2,55 | 2,20% | - |
| 20.09.2024 | 2,51 | 2,52 | 2,47 | 2,50 | -0,60% | - |
| 19.09.2024 | 2,50 | 2,52 | 2,46 | 2,51 | 0,80% | - |
| 18.09.2024 | 2,52 | 2,53 | 2,48 | 2,49 | -1,09% | - |
| 17.09.2024 | 2,51 | 2,53 | 2,51 | 2,52 | 0,50% | - |
| 16.09.2024 | 2,53 | 2,57 | 2,50 | 2,51 | -0,89% | 2.500,00 |
| 13.09.2024 | 2,46 | 2,57 | 2,45 | 2,53 | 3,05% | - |
| 12.09.2024 | 2,46 | 2,47 | 2,41 | 2,46 | -0,20% | - |
| 11.09.2024 | 2,48 | 2,49 | 2,42 | 2,46 | -0,91% | - |
| 10.09.2024 | 2,47 | 2,50 | 2,45 | 2,48 | 0,30% | - |
| 09.09.2024 | 2,43 | 2,48 | 2,41 | 2,48 | 2,17% | - |
| 06.09.2024 | 2,45 | 2,48 | 2,40 | 2,42 | -1,22% | - |
| 05.09.2024 | 2,48 | 2,49 | 2,45 | 2,45 | -0,81% | - |
| 04.09.2024 | 2,48 | 2,49 | 2,44 | 2,47 | -0,20% | - |
| 03.09.2024 | 2,60 | 2,60 | 2,47 | 2,48 | -4,71% | - |
| 02.09.2024 | 2,66 | 2,67 | 2,53 | 2,60 | -2,44% | - |
| 30.08.2024 | 2,57 | 2,71 | 2,57 | 2,67 | 3,80% | 1.000,00 |
| 29.08.2024 | 2,55 | 2,59 | 2,51 | 2,57 | 0,59% | - |
| 28.08.2024 | 2,55 | 2,56 | 2,46 | 2,55 | 0,20% | - |