2,998€
4,08%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.11.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 04.11.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 01.11.2024 | 2,95 | 2,98 | 2,86 | 2,98 | 1,19% | 2.100,00 |
| 31.10.2024 | 2,92 | 2,95 | 2,92 | 2,95 | -0,17% | - |
| 30.10.2024 | 2,73 | 2,95 | 2,73 | 2,95 | 7,08% | 4.000,00 |
| 29.10.2024 | 2,72 | 2,76 | 2,72 | 2,76 | 2,42% | - |
| 28.10.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | - |
| 25.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 24.10.2024 | 2,69 | 2,70 | 2,69 | 2,70 | 0,37% | 1.241,00 |
| 23.10.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | - |
| 22.10.2024 | 2,67 | 2,68 | 2,67 | 2,68 | 0,00% | 300,00 |
| 21.10.2024 | 2,69 | 2,69 | 2,68 | 2,68 | -0,92% | 300,00 |
| 18.10.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | 520,00 |
| 17.10.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,74% | - |
| 16.10.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -2,81% | - |
| 15.10.2024 | 2,79 | 2,84 | 2,75 | 2,76 | 0,27% | - |
| 14.10.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 11.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,36% | - |
| 10.10.2024 | 2,73 | 2,75 | 2,73 | 2,75 | -1,44% | 300,00 |
| 09.10.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 3,15% | 100,00 |
| 08.10.2024 | 2,71 | 2,71 | 2,70 | 2,70 | -3,40% | - |
| 07.10.2024 | 2,78 | 2,80 | 2,78 | 2,80 | 1,27% | 100,00 |
| 04.10.2024 | 2,77 | 2,77 | 2,76 | 2,76 | -0,18% | 635,00 |
| 03.10.2024 | 2,72 | 2,77 | 2,72 | 2,77 | -0,90% | 15,00 |
| 02.10.2024 | 2,76 | 2,79 | 2,76 | 2,79 | 1,64% | 600,00 |
| 01.10.2024 | 2,72 | 2,75 | 2,72 | 2,75 | 2,62% | - |
| 30.09.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,71% | - |
| 27.09.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,35% | - |
| 26.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,17% | - |
| 25.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,99% | - |
| 24.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,62% | - |
| 23.09.2024 | 2,46 | 2,48 | 2,46 | 2,48 | 0,81% | - |
| 20.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,41% | - |
| 19.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 18.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,20% | - |
| 17.09.2024 | 2,47 | 2,48 | 2,47 | 2,48 | -0,80% | 770,00 |
| 16.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,20% | 784,00 |
| 13.09.2024 | 2,45 | 2,51 | 2,45 | 2,51 | 3,73% | - |
| 12.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,62% | 700,00 |
| 11.09.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,62% | - |
| 10.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,84% | - |
| 09.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 06.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,04% | - |
| 05.09.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 1,66% | - |
| 04.09.2024 | 2,41 | 2,43 | 2,41 | 2,41 | -5,50% | 100,00 |
| 03.09.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,78% | - |
| 02.09.2024 | 2,62 | 2,62 | 2,57 | 2,57 | 1,38% | - |
| 30.08.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | - |
| 29.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 3,24% | - |
| 28.08.2024 | 2,51 | 2,51 | 2,47 | 2,47 | 2,92% | - |
| 27.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,21% | - |
| 26.08.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,63% | - |
| 23.08.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -9,47% | - |
| 22.08.2024 | 2,76 | 2,76 | 2,64 | 2,64 | -3,12% | - |
| 21.08.2024 | 2,72 | 2,73 | 2,72 | 2,73 | 0,00% | 700,00 |
| 20.08.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 0,55% | - |
| 19.08.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,18% | - |
| 16.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,93% | - |
| 15.08.2024 | 2,60 | 2,69 | 2,60 | 2,69 | -1,82% | - |
| 14.08.2024 | 2,70 | 2,74 | 2,70 | 2,74 | 2,05% | - |
| 13.08.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 12.08.2024 | 2,62 | 2,69 | 2,62 | 2,69 | 1,32% | - |
| 09.08.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -2,75% | - |
| 08.08.2024 | 2,62 | 2,73 | 2,62 | 2,73 | 3,02% | 777,00 |
| 07.08.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,54% | - |
| 06.08.2024 | 2,47 | 2,61 | 2,47 | 2,61 | 3,58% | 1.200,00 |
| 05.08.2024 | 2,63 | 2,63 | 2,50 | 2,52 | -10,18% | 4.225,00 |