96,500€
-0,77%
Echtzeit-Aktienkurs Agilysys
Bid:
Ask:
Aktienkurse zur Agilysys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 96,50 | 100,00 | 96,50 | 98,75 | 1,54% | - |
| 05.06.2025 | 95,00 | 98,75 | 94,75 | 97,25 | 1,04% | - |
| 04.06.2025 | 97,00 | 98,00 | 95,25 | 96,25 | -2,04% | - |
| 03.06.2025 | 93,50 | 98,25 | 93,50 | 98,25 | 3,69% | - |
| 02.06.2025 | 92,50 | 94,75 | 91,25 | 94,75 | 1,61% | - |
| 30.05.2025 | 93,00 | 94,25 | 91,75 | 93,25 | -0,27% | - |
| 29.05.2025 | 94,50 | 96,75 | 92,75 | 93,50 | -0,27% | - |
| 28.05.2025 | 93,25 | 94,25 | 92,00 | 93,75 | 0,54% | - |
| 27.05.2025 | 89,50 | 93,25 | 89,50 | 93,25 | 3,32% | - |
| 26.05.2025 | 89,00 | 90,50 | 89,00 | 90,25 | 1,12% | - |
| 23.05.2025 | 90,50 | 90,75 | 88,50 | 89,25 | -2,19% | - |
| 22.05.2025 | 87,50 | 92,75 | 87,50 | 91,25 | 3,11% | - |
| 21.05.2025 | 89,00 | 89,75 | 86,75 | 88,50 | -1,39% | 6,00 |
| 20.05.2025 | 73,75 | 91,75 | 73,75 | 89,75 | 21,69% | - |
| 19.05.2025 | 76,25 | 76,75 | 73,75 | 73,75 | -4,53% | - |
| 16.05.2025 | 73,00 | 77,25 | 73,00 | 77,25 | 4,75% | - |
| 15.05.2025 | 72,50 | 75,50 | 72,50 | 73,75 | 0,00% | - |
| 14.05.2025 | 75,00 | 75,75 | 73,75 | 73,75 | -2,32% | - |
| 13.05.2025 | 74,50 | 76,25 | 74,25 | 75,50 | 0,00% | - |
| 12.05.2025 | 72,50 | 76,75 | 72,50 | 75,50 | 5,23% | - |
| 09.05.2025 | 71,00 | 72,25 | 70,25 | 71,75 | 0,00% | - |
| 08.05.2025 | 69,75 | 72,25 | 69,00 | 71,75 | 3,24% | - |
| 07.05.2025 | 67,25 | 69,75 | 66,75 | 69,50 | 4,12% | - |
| 06.05.2025 | 66,75 | 67,50 | 65,25 | 66,75 | -0,74% | - |
| 05.05.2025 | 66,25 | 68,25 | 65,75 | 67,25 | 0,75% | - |
| 02.05.2025 | 65,75 | 68,25 | 65,25 | 66,75 | 1,52% | - |
| 30.04.2025 | 65,25 | 66,25 | 63,75 | 65,75 | 0,00% | - |
| 29.04.2025 | 64,75 | 68,00 | 64,25 | 65,75 | 1,54% | - |
| 28.04.2025 | 64,75 | 66,25 | 63,50 | 64,75 | -0,77% | - |
| 25.04.2025 | 65,25 | 66,75 | 63,25 | 65,25 | 0,77% | - |
| 24.04.2025 | 61,75 | 64,75 | 61,75 | 64,75 | 4,02% | - |
| 23.04.2025 | 60,75 | 65,25 | 60,75 | 62,25 | 2,89% | - |
| 22.04.2025 | 58,75 | 60,75 | 58,50 | 60,50 | -1,22% | - |
| 17.04.2025 | 60,25 | 61,75 | 59,75 | 61,25 | 1,66% | - |
| 16.04.2025 | 59,25 | 60,75 | 59,00 | 60,25 | -0,82% | - |
| 15.04.2025 | 60,75 | 62,25 | 60,00 | 60,75 | 0,00% | - |
| 14.04.2025 | 60,25 | 62,25 | 59,25 | 60,75 | 0,00% | - |
| 11.04.2025 | 62,25 | 62,75 | 59,00 | 60,75 | -2,80% | - |
| 10.04.2025 | 66,00 | 66,25 | 61,50 | 62,50 | -6,37% | - |
| 09.04.2025 | 58,75 | 68,00 | 57,25 | 66,75 | 10,79% | - |
| 08.04.2025 | 61,75 | 65,00 | 58,75 | 60,25 | -2,43% | - |
| 07.04.2025 | 61,25 | 66,50 | 60,25 | 61,75 | -2,37% | - |
| 04.04.2025 | 64,25 | 64,75 | 61,00 | 63,25 | -2,32% | - |
| 03.04.2025 | 66,75 | 67,50 | 62,00 | 64,75 | -5,82% | - |
| 02.04.2025 | 66,75 | 69,50 | 66,00 | 68,75 | 2,61% | - |
| 01.04.2025 | 67,25 | 68,00 | 65,25 | 67,00 | -0,37% | - |
| 31.03.2025 | 67,75 | 67,75 | 65,25 | 67,25 | 0,00% | - |
| 28.03.2025 | 69,75 | 70,25 | 65,50 | 67,25 | -3,93% | - |
| 27.03.2025 | 71,25 | 71,75 | 69,25 | 70,00 | -6,04% | - |
| 26.03.2025 | 72,25 | 74,50 | 70,75 | 74,50 | -4,79% | - |
| 25.03.2025 | 71,75 | 78,25 | 70,75 | 78,25 | 10,21% | - |
| 24.03.2025 | 68,25 | 72,00 | 67,75 | 71,00 | 4,03% | - |
| 21.03.2025 | 69,25 | 69,50 | 67,50 | 68,25 | -4,55% | - |
| 20.03.2025 | 70,25 | 71,50 | 68,75 | 71,50 | 7,52% | - |
| 19.03.2025 | 69,25 | 72,25 | 66,50 | 66,50 | 0,38% | - |
| 18.03.2025 | 68,25 | 69,50 | 66,25 | 66,25 | -1,12% | - |
| 17.03.2025 | 68,25 | 69,50 | 66,75 | 67,00 | -4,63% | - |
| 14.03.2025 | 66,00 | 70,25 | 63,50 | 70,25 | 0,72% | - |
| 13.03.2025 | 67,50 | 71,00 | 65,75 | 69,75 | 5,68% | - |
| 12.03.2025 | 69,00 | 70,25 | 66,00 | 66,00 | 15,18% | - |
| 11.03.2025 | 68,25 | 72,75 | 57,20 | 57,30 | -20,42% | - |
| 10.03.2025 | 71,75 | 72,00 | 67,50 | 72,00 | 0,35% | - |
| 07.03.2025 | 73,25 | 73,25 | 70,25 | 71,75 | -2,05% | - |
| 06.03.2025 | 75,75 | 76,25 | 71,25 | 73,25 | -2,98% | - |
| 05.03.2025 | 75,75 | 76,25 | 73,75 | 75,50 | 0,00% | - |
| 04.03.2025 | 75,25 | 75,75 | 73,00 | 75,50 | 0,33% | - |
| 03.03.2025 | 78,25 | 78,25 | 75,00 | 75,25 | -3,53% | - |
| 28.02.2025 | 77,75 | 78,25 | 75,25 | 78,00 | 0,65% | - |
| 27.02.2025 | 77,75 | 78,25 | 74,75 | 77,50 | 0,32% | - |
| 26.02.2025 | 77,75 | 77,75 | 75,75 | 77,25 | 0,00% | - |
| 25.02.2025 | 75,25 | 77,25 | 73,00 | 77,25 | 2,66% | - |
| 24.02.2025 | 74,25 | 76,00 | 72,25 | 75,25 | 1,35% | - |
| 21.02.2025 | 77,25 | 78,50 | 74,25 | 74,25 | -3,88% | - |
| 20.02.2025 | 79,25 | 79,75 | 76,00 | 77,25 | -3,13% | - |
| 19.02.2025 | 80,75 | 81,50 | 78,75 | 79,75 | -1,24% | - |
| 18.02.2025 | 83,75 | 85,00 | 80,50 | 80,75 | -3,00% | - |
| 17.02.2025 | 83,75 | 83,75 | 83,25 | 83,25 | 0,00% | - |
| 14.02.2025 | 81,25 | 83,75 | 79,25 | 83,25 | 2,46% | - |
| 13.02.2025 | 79,25 | 83,25 | 79,00 | 81,25 | 1,88% | - |
| 12.02.2025 | 81,25 | 81,25 | 79,25 | 79,75 | -1,54% | - |
| 11.02.2025 | 82,75 | 83,25 | 80,25 | 81,00 | -2,70% | - |
| 10.02.2025 | 84,25 | 85,75 | 82,75 | 83,25 | -1,19% | - |
| 07.02.2025 | 83,25 | 86,75 | 82,75 | 84,25 | 1,20% | - |
| 06.02.2025 | 85,25 | 85,25 | 82,25 | 83,25 | -1,77% | - |
| 05.02.2025 | 83,25 | 85,25 | 82,25 | 84,75 | 0,89% | - |
| 04.02.2025 | 82,75 | 84,50 | 81,25 | 84,00 | 1,51% | - |
| 03.02.2025 | 85,75 | 87,25 | 82,25 | 82,75 | -4,89% | - |
| 31.01.2025 | 88,75 | 89,75 | 86,25 | 87,00 | -1,42% | - |
| 30.01.2025 | 89,25 | 90,75 | 87,25 | 88,25 | -0,56% | - |
| 29.01.2025 | 88,75 | 89,75 | 86,50 | 88,75 | 0,57% | - |
| 28.01.2025 | 86,25 | 88,75 | 84,25 | 88,25 | 2,92% | - |
| 27.01.2025 | 86,75 | 88,00 | 83,75 | 85,75 | -2,28% | - |
| 24.01.2025 | 91,25 | 92,00 | 87,25 | 87,75 | -4,36% | - |
| 23.01.2025 | 96,50 | 97,75 | 90,75 | 91,75 | -5,41% | - |
| 22.01.2025 | 97,25 | 100,75 | 87,50 | 97,00 | -19,50% | 36,00 |
| 21.01.2025 | 117,50 | 122,50 | 117,50 | 120,50 | 2,55% | - |
| 20.01.2025 | 117,50 | 118,50 | 117,50 | 117,50 | -0,84% | - |
| 17.01.2025 | 129,50 | 134,50 | 118,50 | 118,50 | -8,49% | - |
| 16.01.2025 | 129,50 | 131,50 | 128,50 | 129,50 | 0,39% | - |
| 15.01.2025 | 127,50 | 131,50 | 127,50 | 129,00 | 1,57% | - |