77,450$
-2,96%
Echtzeit-Aktienkurs Agilysys Inc.
Bid:
Ask:
Aktienkurse zur Agilysys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 78,14 | 79,37 | 76,69 | 77,55 | -2,83% | 213.637,00 |
| 05.03.2026 | 79,91 | 82,06 | 78,41 | 79,81 | -0,25% | 10,00 |
| 04.03.2026 | 78,45 | 81,11 | 78,44 | 80,01 | 1,99% | 361.343,00 |
| 03.03.2026 | 72,10 | 78,99 | 72,10 | 78,45 | 6,73% | 596.932,00 |
| 02.03.2026 | 70,10 | 73,90 | 70,10 | 73,50 | 1,84% | 334.372,00 |
| 27.02.2026 | 71,70 | 72,65 | 68,51 | 72,17 | -1,61% | 429.383,00 |
| 26.02.2026 | 72,31 | 74,60 | 71,75 | 73,35 | 3,31% | 370.146,00 |
| 25.02.2026 | 72,09 | 72,79 | 69,96 | 71,00 | -1,35% | 373.733,00 |
| 24.02.2026 | 71,23 | 75,75 | 71,22 | 71,97 | 0,24% | 564.557,00 |
| 23.02.2026 | 77,79 | 77,79 | 71,46 | 71,80 | -8,70% | 642.946,00 |
| 20.02.2026 | 78,44 | 80,37 | 77,94 | 78,64 | 0,05% | 383.836,00 |
| 19.02.2026 | 79,94 | 81,15 | 76,82 | 78,60 | -1,49% | 326.031,00 |
| 18.02.2026 | 80,84 | 82,82 | 79,17 | 79,79 | -0,50% | 415.143,00 |
| 17.02.2026 | 81,50 | 82,52 | 79,79 | 80,19 | -1,61% | 294.985,00 |
| 13.02.2026 | 80,91 | 84,42 | 80,61 | 81,50 | 0,78% | 222.149,00 |
| 12.02.2026 | 86,06 | 86,06 | 79,30 | 80,87 | -5,51% | 273.110,00 |
| 11.02.2026 | 87,33 | 88,12 | 85,35 | 85,59 | -2,25% | 262.562,00 |
| 10.02.2026 | 86,82 | 88,28 | 86,14 | 87,56 | 1,77% | 328.496,00 |
| 09.02.2026 | 86,66 | 86,77 | 84,34 | 86,04 | 0,03% | 254.193,00 |
| 06.02.2026 | 85,41 | 86,93 | 83,74 | 86,01 | 2,30% | 336.460,00 |
| 05.02.2026 | 86,94 | 88,92 | 83,39 | 84,08 | -3,22% | 338.294,00 |
| 04.02.2026 | 83,87 | 88,93 | 80,73 | 86,88 | 3,58% | 644.584,00 |
| 03.02.2026 | 88,11 | 89,22 | 80,90 | 83,87 | -6,03% | 565.943,00 |
| 02.02.2026 | 87,05 | 89,80 | 85,95 | 89,25 | 2,88% | 550.754,00 |
| 30.01.2026 | 84,19 | 86,84 | 83,77 | 86,75 | 1,75% | 578.511,00 |
| 29.01.2026 | 85,21 | 85,27 | 81,36 | 85,26 | -0,48% | 428.484,00 |
| 28.01.2026 | 91,49 | 91,49 | 85,20 | 85,67 | -5,71% | 601.595,00 |
| 27.01.2026 | 95,71 | 100,97 | 87,64 | 90,86 | -19,98% | 1.509.005,00 |
| 26.01.2026 | 108,10 | 113,75 | 108,00 | 113,55 | 5,50% | 757.256,00 |
| 23.01.2026 | 109,32 | 111,21 | 107,09 | 107,63 | -1,99% | 321.486,00 |
| 22.01.2026 | 107,76 | 110,01 | 107,76 | 109,82 | 2,42% | 214.201,00 |
| 21.01.2026 | 107,15 | 108,97 | 105,18 | 107,23 | 0,50% | 209.885,00 |
| 20.01.2026 | 112,09 | 113,03 | 106,28 | 106,70 | -5,68% | 215.100,00 |
| 19.01.2026 | 113,04 | 113,39 | 112,95 | 113,13 | -0,56% | - |
| 16.01.2026 | 115,10 | 115,57 | 111,58 | 113,77 | -0,74% | 205.435,00 |
| 15.01.2026 | 112,82 | 115,53 | 112,02 | 114,62 | 1,65% | 194.718,00 |
| 14.01.2026 | 114,90 | 115,51 | 111,06 | 112,76 | -1,96% | 244.046,00 |
| 13.01.2026 | 117,35 | 119,07 | 114,36 | 115,01 | -1,39% | 153.257,00 |
| 12.01.2026 | 117,96 | 118,63 | 116,57 | 116,63 | -0,63% | 171.562,00 |
| 09.01.2026 | 119,70 | 120,35 | 115,50 | 117,37 | -2,48% | 126.662,00 |
| 08.01.2026 | 118,41 | 121,40 | 117,51 | 120,35 | 1,12% | 140.946,00 |
| 07.01.2026 | 117,62 | 119,20 | 116,04 | 119,02 | 1,59% | 94.473,00 |
| 06.01.2026 | 115,20 | 118,58 | 112,94 | 117,16 | 0,78% | 229.314,00 |
| 05.01.2026 | 115,48 | 118,88 | 115,48 | 116,25 | 0,64% | 147.115,00 |
| 02.01.2026 | 118,45 | 118,45 | 112,83 | 115,51 | -2,80% | 230.083,00 |
| 31.12.2025 | 118,92 | 120,48 | 116,16 | 118,84 | -0,51% | 356.038,00 |
| 30.12.2025 | 122,02 | 123,93 | 119,37 | 119,45 | -2,41% | 193.936,00 |
| 29.12.2025 | 121,30 | 122,69 | 121,15 | 122,40 | 0,76% | 111.621,00 |
| 26.12.2025 | 120,02 | 121,69 | 119,67 | 121,48 | 1,15% | 68.010,00 |
| 24.12.2025 | 120,59 | 120,91 | 118,29 | 120,10 | -1,07% | 65.239,00 |
| 23.12.2025 | 122,01 | 123,01 | 120,17 | 121,40 | -1,08% | 134.479,00 |
| 22.12.2025 | 121,68 | 124,92 | 121,68 | 122,73 | 1,02% | 164.281,00 |
| 19.12.2025 | 121,67 | 122,90 | 120,51 | 121,49 | -0,18% | 266.727,00 |
| 18.12.2025 | 122,07 | 123,40 | 121,69 | 121,71 | 0,69% | 109.616,00 |
| 17.12.2025 | 119,98 | 122,79 | 119,77 | 120,88 | 0,00% | 146.952,00 |
| 16.12.2025 | 122,27 | 122,99 | 120,13 | 120,88 | -1,12% | 155.869,00 |
| 15.12.2025 | 126,68 | 126,68 | 120,27 | 122,25 | -2,04% | 198.425,00 |
| 12.12.2025 | 123,75 | 126,71 | 123,14 | 124,80 | 0,45% | 212.230,00 |
| 11.12.2025 | 126,41 | 127,52 | 123,88 | 124,24 | -0,95% | 120.742,00 |
| 10.12.2025 | 127,55 | 128,79 | 124,55 | 125,43 | -2,06% | 159.185,00 |
| 09.12.2025 | 127,34 | 129,32 | 126,76 | 128,07 | 0,99% | 114.939,00 |
| 08.12.2025 | 127,03 | 128,01 | 125,50 | 126,82 | 0,63% | 95.533,00 |
| 05.12.2025 | 125,71 | 128,91 | 124,26 | 126,02 | -0,31% | 100.480,00 |
| 04.12.2025 | 127,45 | 128,61 | 125,31 | 126,41 | -0,31% | 117.431,00 |
| 03.12.2025 | 123,62 | 127,95 | 121,61 | 126,80 | 2,57% | 115.060,00 |
| 02.12.2025 | 121,61 | 124,86 | 120,14 | 123,62 | 2,91% | 132.125,00 |
| 01.12.2025 | 121,80 | 122,97 | 118,75 | 120,13 | -2,30% | 189.860,00 |
| 28.11.2025 | 126,01 | 126,17 | 122,92 | 122,96 | -2,19% | 111.232,00 |
| 26.11.2025 | 125,97 | 129,10 | 125,08 | 125,71 | -0,21% | 228.187,00 |
| 25.11.2025 | 121,15 | 126,51 | 119,83 | 125,97 | 4,29% | 203.774,00 |
| 24.11.2025 | 124,44 | 124,50 | 119,51 | 120,79 | -1,98% | 156.446,00 |
| 21.11.2025 | 120,12 | 124,70 | 118,00 | 123,22 | 2,16% | 166.212,00 |
| 20.11.2025 | 125,51 | 127,41 | 120,21 | 120,62 | -2,50% | 178.471,00 |
| 19.11.2025 | 122,82 | 125,03 | 122,14 | 123,71 | 0,41% | 196.088,00 |
| 18.11.2025 | 122,01 | 123,88 | 120,84 | 123,21 | 0,53% | 101.157,00 |
| 17.11.2025 | 128,59 | 128,59 | 122,31 | 122,56 | -5,37% | 116.240,00 |
| 14.11.2025 | 123,70 | 129,52 | 123,01 | 129,51 | 3,26% | 158.983,00 |
| 13.11.2025 | 127,86 | 128,27 | 124,48 | 125,42 | -2,37% | 224.820,00 |
| 12.11.2025 | 130,03 | 133,32 | 127,68 | 128,47 | 0,37% | 325.536,00 |
| 11.11.2025 | 127,66 | 128,65 | 126,30 | 128,00 | 0,57% | 99.215,00 |
| 10.11.2025 | 127,26 | 128,57 | 125,86 | 127,27 | 0,92% | 125.770,00 |
| 07.11.2025 | 125,07 | 128,89 | 124,78 | 126,11 | -0,06% | 154.212,00 |
| 06.11.2025 | 126,00 | 126,94 | 124,26 | 126,19 | 0,10% | 153.927,00 |
| 05.11.2025 | 122,54 | 126,56 | 121,55 | 126,06 | 3,33% | 231.648,00 |
| 04.11.2025 | 125,20 | 126,45 | 121,45 | 122,00 | -4,02% | 232.178,00 |
| 03.11.2025 | 126,03 | 127,61 | 123,28 | 127,11 | 1,32% | 280.959,00 |
| 31.10.2025 | 128,05 | 130,52 | 125,06 | 125,46 | -3,22% | 262.015,00 |
| 30.10.2025 | 131,06 | 134,47 | 128,22 | 129,64 | -2,84% | 260.911,00 |
| 29.10.2025 | 140,05 | 141,12 | 132,57 | 133,43 | -5,45% | 560.658,00 |
| 28.10.2025 | 130,00 | 145,25 | 125,25 | 141,12 | 22,56% | 1.261.925,00 |
| 27.10.2025 | 116,63 | 117,14 | 113,85 | 115,14 | -1,19% | 314.518,00 |
| 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% | - |
| 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 |