124,596$
0,43%
Echtzeit-Aktienkurs Agilysys Inc.
Bid:
Ask:
Aktienkurse zur Agilysys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 124,99 | 125,73 | 123,62 | 124,62 | 0,45% | 228.893,00 |
| 16.10.2024 | 119,98 | 124,11 | 119,40 | 124,06 | 4,35% | 315.218,00 |
| 15.10.2024 | 117,44 | 119,26 | 117,00 | 118,89 | 1,65% | 167.715,00 |
| 14.10.2024 | 115,66 | 117,34 | 115,66 | 116,96 | 1,79% | 101.499,00 |
| 11.10.2024 | 112,99 | 115,52 | 112,77 | 114,90 | 2,12% | 175.838,00 |
| 10.10.2024 | 110,38 | 112,71 | 109,91 | 112,51 | 0,75% | 168.525,00 |
| 09.10.2024 | 108,84 | 111,77 | 108,63 | 111,67 | 2,55% | 127.098,00 |
| 08.10.2024 | 106,18 | 108,95 | 105,03 | 108,89 | 3,33% | 94.105,00 |
| 07.10.2024 | 106,29 | 106,43 | 104,96 | 105,39 | -1,26% | 137.923,00 |
| 04.10.2024 | 106,99 | 107,83 | 105,90 | 106,73 | 1,70% | 100.992,00 |
| 03.10.2024 | 104,94 | 107,34 | 104,69 | 104,95 | -0,44% | 154.463,00 |
| 02.10.2024 | 106,11 | 107,35 | 104,94 | 105,41 | -0,92% | 107.989,00 |
| 01.10.2024 | 108,97 | 109,22 | 105,82 | 106,39 | -2,32% | 87.543,00 |
| 30.09.2024 | 107,59 | 109,99 | 107,59 | 108,92 | 0,88% | 129.709,00 |
| 27.09.2024 | 110,86 | 111,50 | 107,44 | 107,97 | -1,77% | 143.640,00 |
| 26.09.2024 | 108,96 | 109,98 | 107,56 | 109,91 | 2,34% | 155.174,00 |
| 25.09.2024 | 108,37 | 108,40 | 106,89 | 107,40 | -0,52% | 185.755,00 |
| 24.09.2024 | 107,62 | 108,53 | 105,92 | 107,96 | 0,39% | 145.274,00 |
| 23.09.2024 | 105,09 | 107,92 | 103,86 | 107,54 | 2,62% | 180.204,00 |
| 20.09.2024 | 104,89 | 107,20 | 104,37 | 104,79 | 0,17% | 804.144,00 |
| 19.09.2024 | 104,33 | 105,43 | 103,00 | 104,61 | 3,26% | 285.531,00 |
| 18.09.2024 | 103,37 | 104,76 | 101,18 | 101,31 | -2,10% | 258.918,00 |
| 17.09.2024 | 103,68 | 105,19 | 102,52 | 103,48 | 0,54% | 156.965,00 |
| 16.09.2024 | 103,20 | 105,75 | 102,65 | 102,92 | 0,73% | 231.026,00 |
| 13.09.2024 | 102,20 | 104,25 | 101,34 | 102,17 | 1,06% | 223.854,00 |
| 12.09.2024 | 102,51 | 103,29 | 100,96 | 101,10 | -0,34% | 151.122,00 |
| 11.09.2024 | 99,36 | 101,69 | 98,81 | 101,44 | 1,04% | 221.518,00 |
| 10.09.2024 | 101,87 | 103,50 | 99,80 | 100,40 | -0,73% | 283.248,00 |
| 09.09.2024 | 104,02 | 104,02 | 100,80 | 101,14 | -1,89% | 386.076,00 |
| 06.09.2024 | 107,70 | 107,72 | 102,77 | 103,09 | -3,84% | 167.997,00 |
| 05.09.2024 | 107,02 | 108,14 | 106,04 | 107,21 | 0,19% | 158.514,00 |
| 04.09.2024 | 106,31 | 108,22 | 103,75 | 107,01 | 0,01% | 162.540,00 |
| 03.09.2024 | 111,93 | 112,36 | 106,55 | 107,00 | -5,39% | 123.431,00 |
| 30.08.2024 | 112,24 | 113,81 | 110,97 | 113,10 | 0,69% | 198.976,00 |
| 29.08.2024 | 110,28 | 114,70 | 110,10 | 112,32 | 2,86% | 163.373,00 |
| 28.08.2024 | 110,57 | 110,84 | 108,28 | 109,20 | -1,48% | 116.197,00 |
| 27.08.2024 | 112,29 | 112,96 | 110,58 | 110,84 | -1,62% | 88.148,00 |
| 26.08.2024 | 110,60 | 113,36 | 109,65 | 112,67 | 2,06% | 175.789,00 |
| 23.08.2024 | 109,35 | 111,71 | 108,97 | 110,40 | 1,51% | 147.384,00 |
| 22.08.2024 | 109,05 | 112,03 | 108,48 | 108,76 | -0,10% | 148.238,00 |
| 21.08.2024 | 108,54 | 110,48 | 107,38 | 108,87 | 0,05% | 189.267,00 |
| 20.08.2024 | 109,58 | 109,98 | 107,16 | 108,82 | -0,13% | 107.328,00 |
| 19.08.2024 | 108,04 | 109,48 | 107,55 | 108,96 | 1,12% | 104.798,00 |
| 16.08.2024 | 109,31 | 110,99 | 107,50 | 107,75 | -1,76% | 143.371,00 |
| 15.08.2024 | 109,98 | 110,53 | 107,98 | 109,68 | 1,98% | 216.993,00 |
| 14.08.2024 | 110,11 | 110,61 | 107,37 | 107,55 | -2,47% | 217.860,00 |
| 13.08.2024 | 110,29 | 110,94 | 108,20 | 110,27 | 0,59% | 161.095,00 |
| 12.08.2024 | 109,43 | 110,93 | 108,69 | 109,62 | -0,34% | 193.847,00 |
| 09.08.2024 | 108,58 | 110,53 | 107,82 | 109,99 | 1,24% | 145.944,00 |
| 08.08.2024 | 106,53 | 109,14 | 105,44 | 108,64 | 3,10% | 166.451,00 |
| 07.08.2024 | 106,75 | 107,68 | 104,34 | 105,37 | 0,74% | 167.700,00 |
| 06.08.2024 | 101,96 | 105,93 | 101,58 | 104,60 | 3,19% | 196.713,00 |
| 05.08.2024 | 98,68 | 103,81 | 97,53 | 101,37 | -4,05% | 181.138,00 |
| 02.08.2024 | 105,20 | 106,12 | 103,00 | 105,65 | -3,16% | 164.465,00 |
| 01.08.2024 | 112,58 | 113,59 | 108,00 | 109,10 | -2,68% | 246.609,00 |
| 31.07.2024 | 112,62 | 114,12 | 110,27 | 112,10 | 1,33% | 227.161,00 |
| 30.07.2024 | 111,42 | 112,56 | 109,51 | 110,63 | 0,32% | 229.037,00 |
| 29.07.2024 | 110,70 | 112,91 | 108,38 | 110,27 | -0,39% | 133.561,00 |
| 26.07.2024 | 110,23 | 112,16 | 109,05 | 110,70 | 2,40% | 245.985,00 |
| 25.07.2024 | 105,82 | 109,73 | 105,82 | 108,11 | 2,45% | 332.006,00 |
| 24.07.2024 | 106,23 | 109,00 | 104,11 | 105,52 | -1,16% | 323.798,00 |
| 23.07.2024 | 105,00 | 111,19 | 101,60 | 106,76 | -4,51% | 616.670,00 |
| 22.07.2024 | 108,19 | 112,61 | 108,19 | 111,80 | 3,60% | 417.420,00 |
| 19.07.2024 | 110,58 | 110,69 | 106,31 | 107,91 | -1,84% | 312.813,00 |
| 18.07.2024 | 108,14 | 110,98 | 107,47 | 109,93 | 2,23% | 349.364,00 |
| 17.07.2024 | 108,20 | 110,50 | 106,16 | 107,53 | -1,30% | 274.265,00 |
| 16.07.2024 | 108,92 | 109,62 | 107,07 | 108,95 | 1,09% | 161.027,00 |
| 15.07.2024 | 108,02 | 109,43 | 107,14 | 107,77 | 0,87% | 185.113,00 |
| 12.07.2024 | 105,26 | 107,41 | 104,30 | 106,84 | 2,39% | 228.223,00 |
| 11.07.2024 | 104,51 | 105,20 | 102,83 | 104,35 | 1,64% | 198.850,00 |
| 10.07.2024 | 104,51 | 105,00 | 98,71 | 102,67 | -1,91% | 269.988,00 |
| 09.07.2024 | 105,16 | 105,54 | 103,24 | 104,67 | -0,79% | 166.196,00 |
| 08.07.2024 | 103,15 | 105,68 | 102,77 | 105,50 | 2,47% | 182.340,00 |
| 05.07.2024 | 103,15 | 103,87 | 100,54 | 102,96 | -1,02% | 91.342,00 |
| 03.07.2024 | 103,34 | 104,54 | 103,06 | 104,02 | 0,36% | 53.711,00 |
| 02.07.2024 | 102,99 | 103,82 | 102,16 | 103,65 | 0,21% | 123.310,00 |
| 01.07.2024 | 104,00 | 104,84 | 100,56 | 103,43 | -0,68% | 221.677,00 |
| 28.06.2024 | 102,50 | 104,80 | 102,31 | 104,14 | 2,21% | 562.796,00 |
| 27.06.2024 | 100,47 | 102,44 | 100,42 | 101,89 | 1,84% | 142.130,00 |
| 26.06.2024 | 100,52 | 101,67 | 99,81 | 100,05 | -1,55% | 203.808,00 |
| 25.06.2024 | 99,12 | 101,64 | 97,55 | 101,63 | 3,25% | 239.257,00 |
| 24.06.2024 | 98,89 | 99,44 | 96,79 | 98,43 | -0,01% | 421.472,00 |
| 21.06.2024 | 94,43 | 99,46 | 93,70 | 98,44 | 3,83% | 556.489,00 |
| 20.06.2024 | 92,57 | 94,91 | 92,34 | 94,81 | 2,04% | 233.423,00 |
| 18.06.2024 | 93,36 | 95,49 | 92,68 | 92,91 | -1,30% | 186.665,00 |
| 17.06.2024 | 91,41 | 94,22 | 90,17 | 94,13 | 3,36% | 270.354,00 |
| 14.06.2024 | 89,51 | 91,35 | 89,19 | 91,07 | 0,71% | 222.628,00 |
| 13.06.2024 | 91,92 | 91,92 | 89,52 | 90,43 | -1,38% | 201.672,00 |
| 12.06.2024 | 93,67 | 94,18 | 90,79 | 91,70 | 0,65% | 204.837,00 |
| 11.06.2024 | 91,08 | 92,40 | 89,68 | 91,11 | -0,68% | 140.655,00 |
| 10.06.2024 | 93,70 | 94,63 | 91,38 | 91,73 | -3,47% | 291.221,00 |
| 07.06.2024 | 92,35 | 95,79 | 89,60 | 95,03 | 2,77% | 381.634,00 |
| 06.06.2024 | 96,19 | 96,50 | 91,25 | 92,47 | -4,29% | 179.355,00 |
| 05.06.2024 | 93,17 | 96,62 | 92,75 | 96,61 | 4,51% | 174.761,00 |
| 04.06.2024 | 93,38 | 94,47 | 91,62 | 92,44 | -1,50% | 256.709,00 |
| 03.06.2024 | 95,67 | 96,98 | 90,90 | 93,85 | -1,70% | 377.073,00 |
| 31.05.2024 | 94,98 | 95,84 | 92,72 | 95,47 | 1,02% | 289.261,00 |
| 30.05.2024 | 96,63 | 96,63 | 93,82 | 94,51 | -2,23% | 247.175,00 |
| 29.05.2024 | 99,13 | 100,38 | 95,63 | 96,67 | -3,00% | 387.551,00 |
| 28.05.2024 | 104,18 | 104,18 | 99,55 | 99,66 | -4,22% | 542.083,00 |