118,506$
3,19%
Echtzeit-Aktienkurs Agilysys
Bid:
Ask:
Aktienkurse zur Agilysys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,56% | 228.045,00 |
| 05.06.2025 | 110,03 | 112,60 | 109,37 | 111,22 | 1,42% | 217.722,00 |
| 04.06.2025 | 111,37 | 111,77 | 108,94 | 109,66 | -1,54% | 304.379,00 |
| 03.06.2025 | 108,88 | 111,81 | 107,40 | 111,37 | 2,93% | 450.728,00 |
| 02.06.2025 | 105,75 | 108,54 | 104,51 | 108,20 | 2,16% | 327.683,00 |
| 30.05.2025 | 105,49 | 106,83 | 104,23 | 105,91 | -0,43% | 401.844,00 |
| 29.05.2025 | 106,07 | 106,59 | 105,41 | 106,37 | 0,49% | 656.296,00 |
| 28.05.2025 | 105,24 | 106,01 | 104,00 | 105,85 | 0,37% | 352.935,00 |
| 27.05.2025 | 103,39 | 105,63 | 102,19 | 105,46 | 3,79% | 364.937,00 |
| 23.05.2025 | 100,47 | 102,78 | 100,47 | 101,61 | -1,05% | 300.577,00 |
| 22.05.2025 | 100,07 | 104,44 | 99,78 | 102,69 | 2,50% | 511.441,00 |
| 21.05.2025 | 99,50 | 101,60 | 98,39 | 100,19 | -1,16% | 428.093,00 |
| 20.05.2025 | 86,14 | 103,31 | 85,10 | 101,37 | 22,10% | 1.284.033,00 |
| 19.05.2025 | 84,60 | 86,32 | 82,93 | 83,02 | -3,47% | 520.724,00 |
| 16.05.2025 | 82,58 | 86,30 | 82,44 | 86,00 | 3,94% | 311.064,00 |
| 15.05.2025 | 82,25 | 83,12 | 81,58 | 82,74 | 0,53% | 173.831,00 |
| 14.05.2025 | 84,23 | 84,45 | 82,24 | 82,30 | -2,80% | 204.699,00 |
| 13.05.2025 | 84,69 | 85,15 | 83,17 | 84,67 | 1,06% | 217.393,00 |
| 12.05.2025 | 84,67 | 84,94 | 82,07 | 83,78 | 3,47% | 202.188,00 |
| 09.05.2025 | 80,50 | 81,46 | 79,62 | 80,97 | 0,56% | 164.491,00 |
| 08.05.2025 | 79,40 | 81,02 | 78,70 | 80,52 | 2,64% | 176.659,00 |
| 07.05.2025 | 76,91 | 78,83 | 76,18 | 78,45 | 3,24% | 224.174,00 |
| 06.05.2025 | 74,72 | 76,62 | 74,40 | 75,99 | -0,05% | 150.165,00 |
| 05.05.2025 | 75,00 | 76,98 | 75,00 | 76,03 | 0,45% | 143.509,00 |
| 02.05.2025 | 75,70 | 77,17 | 75,31 | 75,69 | 1,87% | 147.430,00 |
| 01.05.2025 | 75,13 | 76,29 | 73,89 | 74,30 | -0,07% | 178.594,00 |
| 30.04.2025 | 73,40 | 75,14 | 72,63 | 74,35 | -0,88% | 209.189,00 |
| 29.04.2025 | 73,88 | 75,07 | 73,65 | 75,01 | 1,53% | 129.522,00 |
| 28.04.2025 | 74,28 | 74,54 | 72,50 | 73,88 | -0,26% | 149.258,00 |
| 25.04.2025 | 73,36 | 74,13 | 71,67 | 74,07 | 0,58% | 164.417,00 |
| 24.04.2025 | 70,72 | 74,90 | 70,41 | 73,64 | 4,66% | 204.579,00 |
| 23.04.2025 | 72,02 | 74,23 | 69,79 | 70,36 | 1,81% | 439.832,00 |
| 22.04.2025 | 69,01 | 69,23 | 67,29 | 69,11 | 1,98% | 149.455,00 |
| 21.04.2025 | 68,86 | 68,86 | 66,78 | 67,77 | -2,42% | 240.224,00 |
| 17.04.2025 | 68,77 | 70,09 | 68,03 | 69,45 | 1,18% | 139.188,00 |
| 16.04.2025 | 68,00 | 68,86 | 67,20 | 68,64 | 0,28% | 191.241,00 |
| 15.04.2025 | 69,25 | 70,08 | 67,88 | 68,45 | -1,04% | 233.903,00 |
| 14.04.2025 | 70,23 | 70,27 | 67,45 | 69,17 | 0,65% | 262.193,00 |
| 11.04.2025 | 69,28 | 70,18 | 66,92 | 68,72 | -1,88% | 361.538,00 |
| 10.04.2025 | 70,50 | 71,61 | 68,87 | 70,04 | -3,94% | 297.311,00 |
| 09.04.2025 | 65,40 | 74,08 | 63,94 | 72,91 | 10,87% | 444.480,00 |
| 08.04.2025 | 69,48 | 70,80 | 64,25 | 65,76 | -2,13% | 362.583,00 |
| 07.04.2025 | 68,00 | 72,33 | 66,35 | 67,19 | -3,11% | 393.288,00 |
| 04.04.2025 | 67,84 | 70,35 | 67,19 | 69,35 | -2,86% | 364.768,00 |
| 03.04.2025 | 69,81 | 72,04 | 69,53 | 71,39 | -4,35% | 205.126,00 |
| 02.04.2025 | 70,66 | 75,26 | 70,66 | 74,64 | 3,29% | 174.562,00 |
| 01.04.2025 | 72,49 | 72,70 | 70,51 | 72,26 | -0,39% | 174.552,00 |
| 31.03.2025 | 71,45 | 73,14 | 70,40 | 72,54 | -0,78% | 225.007,00 |
| 28.03.2025 | 75,48 | 75,48 | 72,75 | 73,11 | -3,32% | 184.229,00 |
| 27.03.2025 | 76,68 | 77,00 | 75,03 | 75,62 | -1,54% | 139.728,00 |
| 26.03.2025 | 77,55 | 78,07 | 76,55 | 76,80 | -1,34% | 212.167,00 |
| 25.03.2025 | 77,12 | 78,59 | 76,54 | 77,84 | 0,49% | 185.355,00 |
| 24.03.2025 | 75,00 | 77,72 | 75,00 | 77,46 | 5,06% | 285.540,00 |
| 21.03.2025 | 74,05 | 74,97 | 73,28 | 73,73 | -1,81% | 388.566,00 |
| 20.03.2025 | 75,24 | 76,26 | 74,74 | 75,09 | -1,95% | 156.790,00 |
| 19.03.2025 | 75,56 | 78,62 | 74,63 | 76,58 | 1,43% | 289.104,00 |
| 18.03.2025 | 74,00 | 75,74 | 73,42 | 75,50 | 0,79% | 215.880,00 |
| 17.03.2025 | 73,58 | 75,56 | 73,58 | 74,91 | 0,75% | 265.365,00 |
| 14.03.2025 | 72,65 | 74,45 | 72,20 | 74,35 | 4,06% | 208.126,00 |
| 13.03.2025 | 74,06 | 74,51 | 71,37 | 71,45 | -3,69% | 255.846,00 |
| 12.03.2025 | 75,64 | 75,92 | 73,83 | 74,19 | -1,45% | 209.345,00 |
| 11.03.2025 | 74,00 | 76,64 | 72,72 | 75,28 | 1,78% | 361.180,00 |
| 10.03.2025 | 76,10 | 76,85 | 72,98 | 73,96 | -5,19% | 338.765,00 |
| 07.03.2025 | 78,07 | 79,19 | 76,32 | 78,01 | -1,13% | 271.127,00 |
| 06.03.2025 | 80,04 | 81,09 | 77,01 | 78,90 | -3,32% | 311.861,00 |
| 05.03.2025 | 81,57 | 82,23 | 79,90 | 81,61 | 1,89% | 530.779,00 |
| 04.03.2025 | 77,18 | 80,55 | 76,80 | 80,10 | 1,91% | 304.879,00 |
| 03.03.2025 | 81,84 | 81,84 | 78,48 | 78,60 | -2,95% | 428.279,00 |
| 28.02.2025 | 80,46 | 81,07 | 78,37 | 80,99 | 0,48% | 506.638,00 |
| 27.02.2025 | 81,23 | 81,40 | 77,99 | 80,60 | -0,48% | 435.822,00 |
| 26.02.2025 | 80,92 | 81,53 | 79,74 | 80,99 | -0,14% | 519.507,00 |
| 25.02.2025 | 78,44 | 81,19 | 76,65 | 81,10 | 3,22% | 612.534,00 |
| 24.02.2025 | 78,22 | 79,50 | 75,77 | 78,57 | 1,33% | 542.840,00 |
| 21.02.2025 | 82,00 | 82,84 | 77,54 | 77,54 | -4,19% | 324.551,00 |
| 20.02.2025 | 82,94 | 83,30 | 80,00 | 80,93 | -2,41% | 697.928,00 |
| 19.02.2025 | 83,69 | 84,35 | 82,15 | 82,93 | -1,87% | 421.428,00 |
| 18.02.2025 | 87,28 | 88,89 | 84,06 | 84,51 | -3,39% | 344.045,00 |
| 17.02.2025 | 87,20 | 87,60 | 87,20 | 87,47 | 0,22% | - |
| 14.02.2025 | 85,28 | 87,78 | 83,40 | 87,28 | 2,71% | 353.246,00 |
| 13.02.2025 | 83,36 | 86,49 | 82,61 | 84,98 | 2,84% | 402.692,00 |
| 12.02.2025 | 82,61 | 84,00 | 81,84 | 82,63 | -1,60% | 371.829,00 |
| 11.02.2025 | 85,00 | 85,97 | 83,08 | 83,97 | -1,86% | 311.165,00 |
| 10.02.2025 | 87,21 | 88,00 | 85,49 | 85,56 | -1,47% | 213.360,00 |
| 07.02.2025 | 86,82 | 89,13 | 86,59 | 86,84 | 0,58% | 293.548,00 |
| 06.02.2025 | 88,40 | 88,63 | 85,50 | 86,34 | -2,04% | 205.407,00 |
| 05.02.2025 | 87,72 | 88,55 | 85,42 | 88,14 | 0,99% | 265.896,00 |
| 04.02.2025 | 85,07 | 87,57 | 84,12 | 87,28 | 2,48% | 1.028.381,00 |