117,420$
0,76%
Echtzeit-Aktienkurs Agilysys Inc.
Bid:
Ask:
Aktienkurse zur Agilysys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 118,00 | 119,78 | 116,39 | 116,53 | -0,05% | 132.144,00 |
| 23.10.2025 | 113,47 | 116,59 | 112,61 | 116,59 | 2,84% | 154.337,00 |
| 22.10.2025 | 112,50 | 115,51 | 112,20 | 113,37 | 0,23% | 221.367,00 |
| 21.10.2025 | 111,04 | 114,29 | 110,71 | 113,11 | 2,10% | 123.883,00 |
| 20.10.2025 | 111,00 | 113,60 | 110,67 | 110,78 | 0,52% | 142.947,00 |
| 17.10.2025 | 107,41 | 110,48 | 107,41 | 110,21 | 0,93% | - |
| 16.10.2025 | 110,77 | 111,73 | 109,03 | 109,20 | -1,49% | 241.254,00 |
| 15.10.2025 | 112,25 | 112,71 | 110,59 | 110,85 | -1,08% | 129.930,00 |
| 14.10.2025 | 109,31 | 112,25 | 108,54 | 112,06 | 1,49% | 123.780,00 |
| 13.10.2025 | 109,84 | 111,07 | 108,62 | 110,41 | 0,84% | 121.610,00 |
| 10.10.2025 | 109,99 | 110,85 | 107,50 | 109,49 | -0,57% | 248.074,00 |
| 09.10.2025 | 109,86 | 110,96 | 108,92 | 110,12 | -0,03% | 116.654,00 |
| 08.10.2025 | 109,41 | 110,48 | 107,65 | 110,15 | 1,35% | 163.476,00 |
| 07.10.2025 | 109,40 | 110,65 | 107,14 | 108,68 | -0,08% | 254.557,00 |
| 06.10.2025 | 104,93 | 109,40 | 104,38 | 108,77 | 3,75% | 237.242,00 |
| 03.10.2025 | 100,94 | 106,63 | 100,45 | 104,84 | 4,45% | 352.394,00 |
| 02.10.2025 | 101,30 | 102,48 | 99,97 | 100,37 | -0,91% | 321.812,00 |
| 01.10.2025 | 104,74 | 105,22 | 98,00 | 101,29 | -3,76% | 308.461,00 |
| 30.09.2025 | 103,89 | 106,12 | 102,11 | 105,25 | 1,38% | 233.105,00 |
| 29.09.2025 | 105,00 | 105,66 | 103,49 | 103,82 | -0,80% | 152.357,00 |
| 26.09.2025 | 103,14 | 104,90 | 102,37 | 104,66 | 1,34% | 120.787,00 |
| 25.09.2025 | 103,53 | 103,97 | 101,86 | 103,28 | -0,92% | 189.569,00 |
| 24.09.2025 | 105,85 | 106,20 | 104,11 | 104,24 | -1,58% | 127.136,00 |
| 23.09.2025 | 107,00 | 107,95 | 105,78 | 105,91 | -0,97% | 140.939,00 |
| 22.09.2025 | 105,11 | 107,11 | 103,73 | 106,95 | 1,26% | 185.415,00 |
| 19.09.2025 | 107,39 | 107,40 | 105,55 | 105,62 | -1,65% | 789.091,00 |
| 18.09.2025 | 108,06 | 108,65 | 106,38 | 107,39 | 0,09% | 168.927,00 |
| 17.09.2025 | 107,46 | 112,15 | 107,15 | 107,29 | -0,29% | 240.739,00 |
| 16.09.2025 | 106,60 | 108,40 | 105,22 | 107,60 | 0,62% | 207.822,00 |
| 15.09.2025 | 105,98 | 107,90 | 105,22 | 106,94 | 1,00% | 144.037,00 |
| 12.09.2025 | 108,39 | 109,13 | 105,57 | 105,88 | -2,91% | 193.565,00 |
| 11.09.2025 | 108,20 | 109,80 | 107,66 | 109,05 | 0,83% | 207.969,00 |
| 10.09.2025 | 108,05 | 111,50 | 107,27 | 108,15 | 0,01% | 197.080,00 |
| 09.09.2025 | 113,90 | 113,90 | 108,10 | 108,14 | -5,09% | 201.447,00 |
| 08.09.2025 | 111,89 | 114,56 | 110,91 | 113,94 | 3,06% | 252.838,00 |
| 05.09.2025 | 109,19 | 111,20 | 108,84 | 110,56 | 2,13% | 170.274,00 |
| 04.09.2025 | 106,25 | 108,47 | 104,32 | 108,25 | 2,02% | 168.348,00 |
| 03.09.2025 | 107,18 | 107,62 | 105,81 | 106,11 | -1,35% | 133.474,00 |
| 02.09.2025 | 107,33 | 108,76 | 105,89 | 107,56 | -1,43% | 153.418,00 |
| 29.08.2025 | 109,37 | 111,37 | 108,49 | 109,12 | 0,03% | 160.920,00 |
| 28.08.2025 | 109,76 | 111,13 | 108,92 | 109,09 | -0,27% | 143.340,00 |
| 27.08.2025 | 108,42 | 109,65 | 108,01 | 109,38 | 1,04% | 131.608,00 |
| 26.08.2025 | 108,39 | 110,06 | 107,58 | 108,25 | -0,16% | 214.421,00 |
| 25.08.2025 | 110,16 | 110,65 | 107,50 | 108,42 | -1,91% | 139.699,00 |
| 22.08.2025 | 107,26 | 111,76 | 106,35 | 110,53 | 3,36% | 196.055,00 |
| 21.08.2025 | 105,68 | 107,40 | 104,18 | 106,94 | 0,41% | 98.270,00 |
| 20.08.2025 | 106,51 | 107,01 | 105,14 | 106,50 | 0,28% | 162.437,00 |
| 19.08.2025 | 107,28 | 107,43 | 105,11 | 106,20 | -0,93% | 99.751,00 |
| 18.08.2025 | 106,25 | 107,83 | 105,44 | 107,20 | 1,29% | 156.333,00 |
| 15.08.2025 | 106,24 | 107,37 | 105,06 | 105,83 | -0,31% | 354.078,00 |
| 14.08.2025 | 110,55 | 110,63 | 106,09 | 106,16 | -4,28% | 131.184,00 |
| 13.08.2025 | 109,67 | 111,53 | 108,30 | 110,91 | 2,35% | 172.337,00 |
| 12.08.2025 | 106,20 | 109,19 | 106,01 | 108,36 | 2,70% | 173.055,00 |
| 11.08.2025 | 104,17 | 107,86 | 104,17 | 105,51 | 1,70% | 304.647,00 |
| 08.08.2025 | 112,93 | 112,93 | 103,72 | 103,75 | -7,97% | 227.153,00 |
| 07.08.2025 | 115,99 | 116,48 | 112,16 | 112,73 | -2,14% | 183.144,00 |
| 06.08.2025 | 115,64 | 116,76 | 114,29 | 115,19 | 0,17% | 151.924,00 |
| 05.08.2025 | 118,50 | 118,60 | 114,75 | 114,99 | -3,17% | 256.866,00 |
| 04.08.2025 | 115,19 | 118,82 | 114,65 | 118,75 | 3,27% | 263.901,00 |
| 01.08.2025 | 113,89 | 116,77 | 112,48 | 114,99 | 0,80% | 252.488,00 |
| 31.07.2025 | 116,29 | 116,29 | 111,45 | 114,08 | -2,40% | 325.305,00 |
| 30.07.2025 | 118,37 | 119,51 | 116,40 | 116,88 | -1,02% | 285.900,00 |
| 29.07.2025 | 118,99 | 118,99 | 116,14 | 118,09 | 0,12% | 163.405,00 |
| 28.07.2025 | 117,80 | 119,22 | 116,88 | 117,95 | 0,91% | 220.330,00 |
| 25.07.2025 | 114,16 | 117,26 | 113,12 | 116,89 | 3,00% | 201.656,00 |
| 24.07.2025 | 112,28 | 115,54 | 112,03 | 113,49 | 0,76% | 252.412,00 |
| 23.07.2025 | 113,38 | 115,79 | 110,81 | 112,63 | 1,10% | 315.958,00 |
| 22.07.2025 | 100,45 | 112,38 | 98,82 | 111,41 | -4,73% | 1.014.363,00 |
| 21.07.2025 | 115,97 | 118,48 | 115,25 | 116,94 | 1,50% | 389.912,00 |
| 18.07.2025 | 120,29 | 120,29 | 114,70 | 115,21 | -3,50% | 288.439,00 |
| 17.07.2025 | 116,89 | 120,35 | 116,89 | 119,39 | 2,12% | 159.367,00 |
| 16.07.2025 | 114,00 | 119,43 | 113,75 | 116,91 | 3,60% | 240.765,00 |
| 15.07.2025 | 115,24 | 115,62 | 112,50 | 112,85 | -1,54% | 193.411,00 |
| 14.07.2025 | 113,91 | 116,38 | 113,66 | 114,62 | 0,61% | 221.067,00 |
| 11.07.2025 | 115,21 | 115,69 | 112,98 | 113,92 | -1,12% | 160.731,00 |
| 10.07.2025 | 115,33 | 116,43 | 112,96 | 115,21 | 0,37% | 143.503,00 |
| 09.07.2025 | 117,00 | 117,00 | 112,30 | 114,78 | -2,06% | 202.766,00 |
| 08.07.2025 | 115,04 | 117,78 | 114,68 | 117,19 | 2,45% | 202.790,00 |
| 07.07.2025 | 114,27 | 117,49 | 114,17 | 114,39 | -0,78% | 234.423,00 |
| 03.07.2025 | 113,33 | 116,24 | 112,00 | 115,29 | 2,87% | 195.926,00 |
| 02.07.2025 | 114,66 | 114,71 | 110,70 | 112,07 | -2,71% | 297.736,00 |
| 01.07.2025 | 113,72 | 115,64 | 110,78 | 115,19 | 0,48% | 267.908,00 |
| 30.06.2025 | 114,46 | 117,19 | 114,45 | 114,64 | 1,51% | 365.510,00 |
| 27.06.2025 | 118,97 | 118,98 | 111,20 | 112,94 | -4,44% | 894.862,00 |
| 26.06.2025 | 114,84 | 118,82 | 114,51 | 118,19 | 2,92% | 295.772,00 |
| 25.06.2025 | 115,69 | 116,22 | 113,60 | 114,84 | -0,29% | 215.330,00 |
| 24.06.2025 | 114,20 | 116,26 | 114,04 | 115,17 | 1,79% | 203.092,00 |
| 23.06.2025 | 108,73 | 113,29 | 108,47 | 113,15 | 4,30% | 325.298,00 |
| 20.06.2025 | 108,93 | 108,93 | 107,43 | 108,49 | 0,02% | 256.505,00 |
| 18.06.2025 | 109,07 | 110,50 | 107,96 | 108,47 | -0,82% | 119.602,00 |
| 17.06.2025 | 108,67 | 110,06 | 108,44 | 109,37 | -0,53% | 154.357,00 |
| 16.06.2025 | 109,30 | 110,27 | 107,88 | 109,95 | 0,59% | 169.040,00 |
| 13.06.2025 | 108,68 | 110,36 | 107,40 | 109,30 | -1,53% | 209.651,00 |
| 12.06.2025 | 110,87 | 112,64 | 109,73 | 111,00 | -0,67% | 242.539,00 |
| 11.06.2025 | 111,71 | 113,40 | 109,61 | 111,75 | 0,39% | 252.559,00 |
| 10.06.2025 | 113,92 | 114,22 | 109,54 | 111,32 | -2,09% | 189.724,00 |
| 09.06.2025 | 113,81 | 114,22 | 112,23 | 113,70 | 0,66% | 169.702,00 |
| 06.06.2025 | 113,42 | 113,63 | 111,93 | 112,96 | 1,64% | 228.045,00 |
| 05.06.2025 | 110,03 | 112,60 | 109,37 | 111,14 | 1,35% | 217.722,00 |
| 04.06.2025 | 111,37 | 111,77 | 108,94 | 109,66 | -1,54% | 304.379,00 |