2,490€
0,61%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 2,52 | 2,52 | 2,46 | 2,49 | 0,61% | - |
| 31.03.2025 | 2,49 | 2,52 | 2,45 | 2,48 | 0,61% | 1.500,00 |
| 28.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,80% | - |
| 27.03.2025 | 2,48 | 2,51 | 2,48 | 2,51 | 1,21% | 250,00 |
| 26.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,61% | - |
| 25.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,61% | - |
| 24.03.2025 | 2,43 | 2,48 | 2,43 | 2,48 | 1,23% | - |
| 21.03.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,59% | - |
| 20.03.2025 | 2,47 | 2,51 | 2,47 | 2,51 | 1,21% | - |
| 19.03.2025 | 2,47 | 2,48 | 2,47 | 2,48 | 0,40% | - |
| 18.03.2025 | 2,52 | 2,52 | 2,47 | 2,47 | -1,79% | 800,00 |
| 17.03.2025 | 2,49 | 2,52 | 2,49 | 2,52 | 2,44% | - |
| 14.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,03% | - |
| 13.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 12.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,16% | - |
| 11.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 1,09% | - |
| 10.03.2025 | 2,25 | 2,29 | 2,25 | 2,29 | 0,88% | 400,00 |
| 07.03.2025 | 2,30 | 2,31 | 2,27 | 2,27 | -3,62% | 2.400,00 |
| 06.03.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -5,43% | - |
| 05.03.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,80% | - |
| 04.03.2025 | 2,49 | 2,51 | 2,49 | 2,51 | -1,57% | 1.100,00 |
| 03.03.2025 | 2,57 | 2,57 | 2,54 | 2,55 | 0,39% | 166,00 |
| 28.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 27.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,00% | - |
| 26.02.2025 | 2,38 | 2,50 | 2,38 | 2,50 | 10,38% | 2.500,00 |
| 25.02.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,31% | - |
| 24.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,43% | - |
| 21.02.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,28% | - |
| 20.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 5,42% | - |
| 19.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,85% | - |
| 18.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 17.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -4,88% | - |
| 14.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 13.02.2025 | 2,41 | 2,41 | 2,36 | 2,36 | -3,48% | - |
| 12.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,61% | - |
| 11.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 10.02.2025 | 2,47 | 2,48 | 2,47 | 2,48 | 1,02% | - |
| 07.02.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,39% | - |
| 06.02.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -3,83% | - |
| 05.02.2025 | 2,53 | 2,61 | 2,53 | 2,61 | 4,82% | 600,00 |
| 04.02.2025 | 2,49 | 2,54 | 2,49 | 2,49 | -2,54% | 100,00 |
| 03.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 31.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 30.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,58% | - |
| 29.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | - |
| 28.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,77% | - |
| 27.01.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,77% | - |
| 24.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 23.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 22.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 21.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,26% | - |
| 20.01.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,38% | - |
| 17.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,93% | - |
| 16.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,19% | - |
| 15.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | - |
| 14.01.2025 | 2,60 | 2,60 | 2,59 | 2,59 | 0,78% | - |
| 13.01.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -6,04% | - |
| 10.01.2025 | 2,74 | 2,74 | 2,73 | 2,73 | -5,04% | - |
| 09.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,54% | - |
| 08.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,51% | - |
| 07.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,34% | - |
| 06.01.2025 | 2,98 | 2,98 | 2,95 | 2,95 | -3,13% | 70,00 |
| 03.01.2025 | 3,05 | 3,05 | 3,04 | 3,04 | 0,83% | 120,00 |
| 02.01.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | 10,00 |
| 30.12.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 4,15% | - |
| 27.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,53% | - |
| 23.12.2024 | 2,96 | 2,97 | 2,95 | 2,97 | 2,06% | 2.360,00 |
| 20.12.2024 | 2,90 | 2,91 | 2,90 | 2,91 | 1,04% | 1.001,00 |
| 19.12.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 18.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,34% | - |
| 17.12.2024 | 2,96 | 2,96 | 2,91 | 2,91 | -1,19% | 700,00 |
| 16.12.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -2,00% | - |
| 13.12.2024 | 2,91 | 3,01 | 2,91 | 3,01 | -0,33% | - |
| 12.12.2024 | 3,00 | 3,02 | 3,00 | 3,02 | 1,01% | - |
| 11.12.2024 | 2,99 | 2,99 | 2,99 | 2,99 | 2,93% | - |
| 10.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,36% | - |
| 09.12.2024 | 2,90 | 2,97 | 2,90 | 2,97 | 2,41% | - |
| 06.12.2024 | 2,88 | 2,90 | 2,86 | 2,90 | -1,86% | 5.000,00 |
| 05.12.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -0,17% | 150,00 |
| 04.12.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 03.12.2024 | 2,98 | 2,98 | 2,96 | 2,96 | -2,31% | - |
| 02.12.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 0,00% | - |
| 29.11.2024 | 3,02 | 3,03 | 3,02 | 3,03 | -0,66% | - |
| 28.11.2024 | 3,05 | 3,05 | 3,05 | 3,05 | 1,50% | - |
| 27.11.2024 | 3,00 | 3,01 | 3,00 | 3,01 | -2,91% | - |
| 26.11.2024 | 2,98 | 3,10 | 2,98 | 3,10 | 6,72% | 800,00 |
| 25.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,52% | 1.000,00 |
| 22.11.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -1,20% | - |
| 21.11.2024 | 2,94 | 2,94 | 2,89 | 2,92 | 1,74% | - |
| 20.11.2024 | 2,78 | 2,87 | 2,78 | 2,87 | -0,69% | 1.200,00 |
| 19.11.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 0,52% | - |
| 18.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | - |
| 15.11.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 0,35% | - |
| 14.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,88% | - |
| 13.11.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 0,53% | - |
| 12.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -3,76% | - |
| 11.11.2024 | 2,90 | 2,93 | 2,90 | 2,93 | 1,74% | 300,00 |
| 08.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,88% | - |
| 07.11.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -1,68% | - |
| 06.11.2024 | 2,99 | 2,99 | 2,98 | 2,98 | 1,36% | - |