128,723$
-9,18%
Echtzeit-Aktienkurs Agilysys
Bid:
Ask:
Aktienkurse zur Agilysys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 141,91 | 141,91 | 126,26 | 129,19 | -8,85% | 301.886,00 |
| 17.12.2024 | 139,22 | 142,64 | 135,94 | 141,74 | 1,81% | 421.851,00 |
| 16.12.2024 | 132,93 | 139,98 | 131,68 | 139,22 | 4,73% | 336.804,00 |
| 13.12.2024 | 136,00 | 137,58 | 130,83 | 132,93 | -2,26% | 245.144,00 |
| 12.12.2024 | 132,83 | 136,18 | 131,60 | 136,00 | 2,39% | 217.883,00 |
| 11.12.2024 | 131,49 | 133,93 | 130,37 | 132,83 | 2,37% | 171.846,00 |
| 10.12.2024 | 128,98 | 131,80 | 128,07 | 129,76 | 0,54% | 187.726,00 |
| 09.12.2024 | 134,12 | 134,97 | 128,18 | 129,06 | -3,44% | 192.525,00 |
| 06.12.2024 | 133,36 | 135,49 | 132,83 | 133,66 | 1,30% | 168.730,00 |
| 05.12.2024 | 134,12 | 135,09 | 130,50 | 131,94 | -1,27% | 190.506,00 |
| 04.12.2024 | 134,04 | 135,93 | 132,49 | 133,64 | 0,49% | 172.010,00 |
| 03.12.2024 | 133,02 | 134,37 | 130,40 | 132,99 | 0,57% | 197.503,00 |
| 02.12.2024 | 134,40 | 135,42 | 132,13 | 132,24 | -1,53% | 250.177,00 |
| 29.11.2024 | 133,97 | 135,61 | 133,16 | 134,30 | 0,31% | 83.263,00 |
| 27.11.2024 | 138,21 | 138,46 | 131,97 | 133,89 | -2,78% | 153.276,00 |
| 26.11.2024 | 136,53 | 138,43 | 136,00 | 137,72 | -0,06% | 233.766,00 |
| 25.11.2024 | 138,52 | 139,99 | 136,50 | 137,80 | 0,23% | 331.773,00 |
| 22.11.2024 | 133,23 | 138,19 | 132,89 | 137,48 | 4,17% | 210.206,00 |
| 21.11.2024 | 127,00 | 132,34 | 126,87 | 131,98 | 4,93% | 252.251,00 |
| 20.11.2024 | 123,45 | 125,86 | 121,62 | 125,78 | 2,14% | 147.833,00 |
| 19.11.2024 | 120,93 | 123,35 | 120,01 | 123,14 | 0,78% | 164.492,00 |
| 18.11.2024 | 121,59 | 123,59 | 120,67 | 122,19 | 0,83% | 133.136,00 |
| 15.11.2024 | 121,76 | 122,51 | 118,02 | 121,19 | 0,29% | 186.988,00 |
| 14.11.2024 | 124,74 | 124,99 | 117,68 | 120,84 | -3,40% | 249.016,00 |
| 13.11.2024 | 124,69 | 128,61 | 123,34 | 125,09 | 1,08% | 482.966,00 |
| 12.11.2024 | 122,70 | 125,96 | 122,55 | 123,75 | 0,56% | 269.887,00 |
| 11.11.2024 | 120,06 | 123,78 | 120,05 | 123,06 | 3,57% | 150.783,00 |
| 08.11.2024 | 116,84 | 119,14 | 115,42 | 118,81 | 1,33% | 193.900,00 |
| 07.11.2024 | 115,83 | 118,18 | 114,18 | 117,25 | 1,37% | 198.773,00 |
| 06.11.2024 | 109,74 | 115,88 | 109,69 | 115,67 | 11,07% | 288.665,00 |
| 05.11.2024 | 102,00 | 105,52 | 101,84 | 104,14 | 1,08% | 208.448,00 |
| 04.11.2024 | 101,85 | 105,34 | 101,02 | 103,03 | 0,63% | 223.253,00 |
| 01.11.2024 | 100,15 | 102,44 | 99,95 | 102,39 | 2,35% | 321.427,00 |
| 31.10.2024 | 97,90 | 101,16 | 97,58 | 100,04 | 1,69% | 335.442,00 |
| 30.10.2024 | 102,18 | 102,68 | 97,58 | 98,38 | -4,03% | 343.656,00 |
| 29.10.2024 | 119,83 | 119,83 | 100,02 | 102,51 | -8,05% | 504.859,00 |
| 28.10.2024 | 111,75 | 115,51 | 111,26 | 111,49 | 1,18% | 264.399,00 |
| 25.10.2024 | 112,01 | 114,11 | 109,74 | 110,19 | -0,70% | 149.208,00 |
| 24.10.2024 | 109,43 | 111,25 | 108,92 | 110,97 | 2,02% | 150.717,00 |
| 23.10.2024 | 108,28 | 109,93 | 107,10 | 108,77 | -0,06% | 141.118,00 |
| 22.10.2024 | 117,15 | 117,23 | 108,55 | 108,83 | -7,33% | 228.094,00 |
| 21.10.2024 | 123,55 | 123,95 | 116,58 | 117,44 | -5,24% | 244.520,00 |
| 18.10.2024 | 125,43 | 125,58 | 123,20 | 123,94 | -0,55% | 275.907,00 |
| 17.10.2024 | 124,99 | 125,73 | 123,62 | 124,62 | 0,45% | 228.929,00 |
| 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 |