2,510€
0,80%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,54 | 2,54 | 2,52 | 2,53 | 1,41% | - |
| 29.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,20% | - |
| 26.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 4,85% | - |
| 25.04.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -3,85% | - |
| 24.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 23.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,79% | - |
| 22.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 3,70% | - |
| 19.04.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,82% | - |
| 18.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,02% | - |
| 17.04.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,62% | - |
| 16.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,18% | - |
| 15.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,71% | - |
| 12.04.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,58% | - |
| 11.04.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,98% | - |
| 10.04.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,18% | - |
| 09.04.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,35% | - |
| 08.04.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,39% | - |
| 05.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,57% | - |
| 04.04.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 03.04.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,58% | - |
| 02.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,33% | - |
| 28.03.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,75% | - |
| 27.03.2024 | 2,53 | 2,66 | 2,51 | 2,65 | 6,00% | - |
| 26.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,86% | - |
| 25.03.2024 | 2,55 | 2,57 | 2,52 | 2,55 | 3,35% | - |
| 22.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -3,33% | - |
| 21.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,59% | - |
| 20.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,01% | - |
| 19.03.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,60% | - |
| 18.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,20% | - |
| 15.03.2024 | 2,48 | 2,51 | 2,46 | 2,51 | 1,42% | - |
| 14.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 1,02% | - |
| 13.03.2024 | 2,44 | 2,45 | 2,44 | 2,45 | 0,20% | - |
| 12.03.2024 | 2,47 | 2,47 | 2,44 | 2,44 | -4,31% | 500,00 |
| 11.03.2024 | 2,56 | 2,56 | 2,55 | 2,55 | -0,39% | - |
| 08.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 07.03.2024 | 2,52 | 2,58 | 2,52 | 2,58 | 0,39% | - |
| 06.03.2024 | 2,55 | 2,57 | 2,55 | 2,57 | 2,39% | - |
| 05.03.2024 | 2,56 | 2,56 | 2,51 | 2,51 | -3,28% | - |
| 04.03.2024 | 2,61 | 2,63 | 2,60 | 2,60 | -0,76% | - |
| 01.03.2024 | 2,63 | 2,63 | 2,62 | 2,62 | -2,61% | - |
| 29.02.2024 | 2,59 | 2,69 | 2,57 | 2,69 | 4,07% | 500,00 |
| 28.02.2024 | 2,60 | 2,61 | 2,58 | 2,58 | -0,77% | - |
| 27.02.2024 | 2,53 | 2,60 | 2,53 | 2,60 | -1,70% | - |
| 26.02.2024 | 2,55 | 2,65 | 2,55 | 2,65 | 2,52% | - |
| 23.02.2024 | 2,57 | 2,58 | 2,57 | 2,58 | -0,77% | - |
| 22.02.2024 | 2,58 | 2,60 | 2,58 | 2,60 | -0,38% | - |
| 21.02.2024 | 2,56 | 2,64 | 2,56 | 2,61 | 0,58% | - |
| 20.02.2024 | 2,55 | 2,60 | 2,55 | 2,60 | 1,37% | - |
| 19.02.2024 | 2,55 | 2,56 | 2,55 | 2,56 | -1,16% | - |
| 16.02.2024 | 2,52 | 2,59 | 2,52 | 2,59 | 2,78% | 1.000,00 |
| 15.02.2024 | 2,47 | 2,53 | 2,47 | 2,52 | 3,70% | 1.000,00 |
| 14.02.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,42% | - |
| 13.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 3,35% | - |
| 12.02.2024 | 2,41 | 2,41 | 2,39 | 2,39 | 5,30% | - |
| 09.02.2024 | 2,26 | 2,27 | 2,26 | 2,27 | 2,72% | - |
| 08.02.2024 | 2,19 | 2,21 | 2,17 | 2,21 | 0,00% | - |
| 07.02.2024 | 2,17 | 2,21 | 2,17 | 2,21 | 0,46% | 1.000,00 |
| 06.02.2024 | 2,20 | 2,20 | 2,16 | 2,20 | 0,23% | - |
| 05.02.2024 | 2,17 | 2,19 | 2,17 | 2,19 | -0,68% | - |
| 02.02.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -0,23% | - |
| 01.02.2024 | 2,21 | 2,22 | 2,21 | 2,21 | -4,54% | - |
| 31.01.2024 | 2,14 | 2,32 | 2,07 | 2,32 | 10,77% | 290,00 |
| 30.01.2024 | 2,06 | 2,09 | 2,06 | 2,09 | 7,07% | - |
| 29.01.2024 | 1,93 | 1,95 | 1,93 | 1,95 | 4,16% | - |
| 26.01.2024 | 1,75 | 1,87 | 1,75 | 1,87 | 8,95% | - |
| 25.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,26% | - |
| 24.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 23.01.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -1,67% | - |
| 22.01.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -1,87% | 200,00 |
| 19.01.2024 | 1,71 | 1,72 | 1,71 | 1,71 | -1,72% | 350,00 |
| 18.01.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -3,65% | - |
| 17.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,78% | - |
| 16.01.2024 | 1,80 | 1,80 | 1,79 | 1,79 | -0,99% | 2.000,00 |
| 15.01.2024 | 1,83 | 1,83 | 1,81 | 1,81 | -2,48% | - |
| 12.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,43% | - |
| 11.01.2024 | 1,88 | 1,88 | 1,87 | 1,87 | 0,43% | - |
| 10.01.2024 | 1,83 | 1,86 | 1,83 | 1,86 | -0,96% | - |
| 09.01.2024 | 1,91 | 1,91 | 1,88 | 1,88 | -1,37% | - |
| 08.01.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 1,06% | - |
| 05.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,77% | 2.000,00 |
| 04.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,10% | - |
| 03.01.2024 | 1,93 | 1,93 | 1,91 | 1,91 | -7,09% | - |
| 02.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 5,32% | - |
| 29.12.2023 | 1,93 | 1,96 | 1,93 | 1,96 | 0,41% | 250,00 |
| 28.12.2023 | 1,95 | 1,95 | 1,95 | 1,95 | 2,10% | - |
| 27.12.2023 | 1,95 | 1,95 | 1,91 | 1,91 | 1,06% | - |
| 22.12.2023 | 1,89 | 1,89 | 1,89 | 1,89 | 0,21% | - |
| 21.12.2023 | 1,84 | 1,88 | 1,84 | 1,88 | 3,29% | 224,00 |
| 20.12.2023 | 1,81 | 1,82 | 1,81 | 1,82 | -2,46% | - |
| 19.12.2023 | 1,83 | 1,87 | 1,83 | 1,87 | 1,19% | 950,00 |
| 18.12.2023 | 1,85 | 1,85 | 1,85 | 1,85 | 3,24% | 700,00 |
| 15.12.2023 | 1,84 | 1,84 | 1,79 | 1,79 | 0,79% | - |
| 14.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 1,60% | - |
| 13.12.2023 | 1,74 | 1,75 | 1,74 | 1,75 | -0,79% | - |
| 12.12.2023 | 1,77 | 1,84 | 1,76 | 1,76 | -0,56% | 4.200,00 |
| 11.12.2023 | 1,64 | 1,77 | 1,64 | 1,77 | 3,87% | - |
| 08.12.2023 | 1,69 | 1,71 | 1,69 | 1,71 | 0,12% | - |
| 07.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -6,89% | - |
| 06.12.2023 | 1,75 | 1,83 | 1,75 | 1,83 | 4,10% | 777,00 |