118,909$
-0,73%
Echtzeit-Aktienkurs Agilysys Inc.
Bid:
Ask:
Aktienkurse zur Agilysys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 123,82 | 125,00 | 117,42 | 119,76 | -2,41% | 303.454,00 |
| 04.11.2026 | 122,00 | 124,33 | 121,70 | 122,72 | 2,29% | 258.276,00 |
| 03.11.2026 | 117,80 | 121,30 | 113,83 | 119,97 | 1,69% | 298.839,00 |
| 02.11.2026 | 116,00 | 119,60 | 114,76 | 117,98 | 1,88% | 444.331,00 |
| 30.10.2026 | 117,13 | 118,36 | 114,01 | 115,80 | -0,05% | 268.724,00 |
| 29.10.2026 | 114,33 | 117,24 | 113,10 | 115,86 | 0,63% | 226.484,00 |
| 28.10.2026 | 117,82 | 119,00 | 112,02 | 115,13 | -0,59% | 518.498,00 |
| 27.10.2026 | 120,80 | 121,95 | 113,30 | 115,81 | -6,19% | 626.400,00 |
| 26.10.2026 | 120,89 | 126,00 | 119,77 | 123,45 | 2,29% | 1.043.916,00 |
| 23.10.2026 | 119,93 | 122,31 | 118,63 | 120,69 | 0,43% | 304.527,00 |
| 22.10.2026 | 116,56 | 120,17 | 116,56 | 120,17 | 3,68% | 211.442,00 |
| 21.10.2026 | 116,01 | 118,18 | 115,44 | 115,90 | -0,43% | 265.337,00 |
| 20.10.2026 | 113,64 | 116,87 | 113,25 | 116,40 | 3,72% | 297.752,00 |
| 19.10.2026 | 109,11 | 113,14 | 108,21 | 112,23 | 2,12% | 340.635,00 |
| 16.10.2026 | 113,82 | 114,90 | 109,08 | 109,90 | -3,10% | 198.636,00 |
| 15.10.2026 | 108,60 | 113,80 | 108,60 | 113,42 | 5,48% | 332.806,00 |
| 14.10.2026 | 108,02 | 109,80 | 105,90 | 107,53 | -1,59% | 225.966,00 |
| 13.10.2026 | 106,58 | 110,17 | 106,58 | 109,27 | 3,23% | 256.151,00 |
| 12.10.2026 | 105,83 | 107,49 | 105,30 | 105,85 | 0,78% | 248.233,00 |
| 09.10.2026 | 102,61 | 105,27 | 102,15 | 105,03 | 2,36% | 188.126,00 |
| 08.10.2026 | 101,92 | 102,79 | 100,10 | 102,61 | 0,68% | 258.574,00 |
| 07.10.2026 | 97,96 | 102,11 | 97,67 | 101,92 | 3,30% | 250.240,00 |
| 06.10.2026 | 100,63 | 100,63 | 98,10 | 98,66 | -0,99% | 180.693,00 |
| 05.10.2026 | 99,81 | 101,33 | 98,85 | 99,65 | 0,39% | 368.299,00 |
| 02.10.2026 | 101,88 | 103,00 | 99,24 | 99,26 | -1,10% | 245.990,00 |
| 01.10.2026 | 98,77 | 101,04 | 97,16 | 100,36 | 3,35% | 377.081,00 |
| 30.09.2026 | 96,48 | 98,50 | 96,21 | 97,11 | 0,80% | 253.337,00 |
| 29.09.2026 | 97,34 | 98,14 | 94,44 | 96,34 | -0,74% | 235.589,00 |
| 28.09.2026 | 98,28 | 98,28 | 93,57 | 97,06 | -2,59% | 202.966,00 |
| 25.09.2026 | 99,70 | 101,19 | 98,35 | 99,64 | -0,12% | 157.262,00 |
| 24.09.2026 | 101,34 | 102,50 | 98,58 | 99,76 | -1,49% | 183.156,00 |
| 23.09.2026 | 100,01 | 101,56 | 98,95 | 101,27 | 0,84% | 225.702,00 |
| 22.09.2026 | 102,45 | 102,45 | 96,41 | 100,42 | 0,17% | 254.164,00 |
| 21.09.2026 | 101,25 | 101,25 | 98,38 | 100,25 | 0,12% | 126.200,00 |
| 18.09.2026 | 102,24 | 102,24 | 99,67 | 100,13 | -2,15% | 389.890,00 |
| 17.09.2026 | 106,12 | 106,50 | 101,87 | 102,33 | -3,08% | 228.417,00 |
| 16.09.2026 | 103,01 | 106,18 | 102,74 | 105,58 | 0,90% | 209.251,00 |
| 15.09.2026 | 108,49 | 108,71 | 104,46 | 104,64 | -4,06% | 245.206,00 |
| 14.09.2026 | 107,13 | 109,22 | 106,34 | 109,07 | 4,38% | 245.235,00 |
| 11.09.2026 | 106,35 | 108,66 | 104,33 | 104,49 | -0,79% | 166.526,00 |
| 10.09.2026 | 104,75 | 107,41 | 104,75 | 105,32 | -0,64% | 136.544,00 |
| 09.09.2026 | 107,04 | 107,34 | 105,25 | 106,00 | -1,75% | 158.745,00 |
| 08.09.2026 | 110,07 | 110,08 | 106,96 | 107,89 | -3,12% | 210.780,00 |
| 04.09.2026 | 112,62 | 114,16 | 110,01 | 111,36 | -2,44% | 333.027,00 |
| 03.09.2026 | 117,36 | 117,53 | 114,03 | 114,15 | 0,56% | 195.756,00 |
| 02.09.2026 | 112,57 | 113,70 | 110,30 | 113,51 | 1,10% | 239.442,00 |
| 01.09.2026 | 114,96 | 115,64 | 112,26 | 112,28 | -3,55% | 119.313,00 |
| 31.08.2026 | 116,74 | 118,99 | 115,42 | 116,41 | -1,25% | 211.624,00 |
| 28.08.2026 | 120,42 | 121,59 | 117,62 | 117,88 | -2,21% | 223.916,00 |
| 27.08.2026 | 114,79 | 121,43 | 114,79 | 120,54 | 5,18% | 366.399,00 |
| 26.08.2026 | 113,14 | 114,84 | 112,25 | 114,60 | -0,02% | 147.805,00 |
| 25.08.2026 | 114,32 | 114,78 | 112,02 | 114,62 | 0,45% | 162.988,00 |
| 24.08.2026 | 114,12 | 115,55 | 113,47 | 114,11 | 0,27% | 224.846,00 |
| 21.08.2026 | 114,08 | 115,89 | 112,34 | 113,80 | 0,57% | 200.987,00 |
| 20.08.2026 | 115,47 | 117,50 | 112,37 | 113,16 | -3,32% | 291.151,00 |
| 19.08.2026 | 112,23 | 117,30 | 112,18 | 117,04 | 4,52% | 353.228,00 |
| 18.08.2026 | 113,00 | 115,50 | 110,92 | 111,98 | 0,56% | 334.150,00 |
| 17.08.2026 | 111,97 | 113,49 | 110,79 | 111,36 | -2,32% | 254.396,00 |
| 14.08.2026 | 115,64 | 117,50 | 112,68 | 114,00 | -1,01% | 340.507,00 |
| 13.08.2026 | 108,70 | 115,21 | 107,33 | 115,17 | 7,28% | 428.171,00 |
| 12.08.2026 | 106,33 | 107,63 | 104,15 | 107,35 | 0,87% | 449.450,00 |
| 11.08.2026 | 106,79 | 109,14 | 105,93 | 106,42 | -0,62% | 272.479,00 |
| 10.08.2026 | 107,20 | 110,19 | 106,80 | 107,08 | -1,38% | 174.639,00 |
| 07.08.2026 | 109,00 | 111,58 | 107,20 | 108,58 | 0,97% | 218.937,00 |
| 06.08.2026 | 108,29 | 108,79 | 103,75 | 107,54 | -2,85% | 353.024,00 |
| 05.08.2026 | 112,80 | 112,80 | 108,63 | 110,70 | -0,65% | 259.886,00 |
| 04.08.2026 | 108,28 | 112,99 | 108,28 | 111,42 | 1,59% | 217.953,00 |
| 03.08.2026 | 107,90 | 110,37 | 106,47 | 109,68 | 4,30% | 232.688,00 |
| 31.07.2026 | 106,36 | 108,05 | 104,50 | 105,16 | -2,31% | 217.125,00 |
| 30.07.2026 | 110,50 | 111,32 | 104,49 | 107,65 | -5,28% | 349.221,00 |
| 29.07.2026 | 109,38 | 114,57 | 108,90 | 113,65 | 2,66% | 467.109,00 |
| 28.07.2026 | 107,89 | 115,90 | 102,92 | 110,70 | 7,80% | 606.036,00 |
| 27.07.2026 | 99,38 | 107,18 | 99,38 | 102,69 | 4,21% | 317.137,00 |
| 24.07.2026 | 96,01 | 99,61 | 96,00 | 98,54 | 3,72% | 243.742,00 |
| 23.07.2026 | 97,28 | 97,62 | 94,74 | 95,01 | -2,09% | 201.875,00 |
| 22.07.2026 | 100,45 | 100,45 | 96,32 | 97,04 | -3,61% | 291.901,00 |
| 21.07.2026 | 103,80 | 106,23 | 100,10 | 100,67 | -5,28% | 451.171,00 |
| 20.07.2026 | 106,51 | 108,57 | 105,51 | 106,28 | -0,37% | 255.366,00 |
| 17.07.2026 | 109,01 | 110,20 | 105,88 | 106,68 | -3,08% | 207.027,00 |
| 16.07.2026 | 107,67 | 112,55 | 107,33 | 110,07 | 3,46% | 298.467,00 |
| 15.07.2026 | 105,82 | 108,37 | 104,49 | 106,39 | 2,20% | 330.481,00 |
| 14.07.2026 | 107,25 | 108,52 | 104,06 | 104,10 | -4,97% | 300.369,00 |
| 13.07.2026 | 108,25 | 110,53 | 107,38 | 109,55 | 0,52% | 211.545,00 |
| 10.07.2026 | 111,03 | 111,34 | 107,45 | 108,98 | -0,15% | 171.064,00 |
| 09.07.2026 | 104,01 | 109,44 | 103,30 | 109,14 | 2,76% | 186.152,00 |
| 08.07.2026 | 111,61 | 111,61 | 105,92 | 106,21 | -5,92% | 307.329,00 |
| 07.07.2026 | 113,57 | 114,25 | 110,46 | 112,89 | 1,67% | 280.008,00 |
| 06.07.2026 | 109,90 | 112,05 | 107,23 | 111,04 | 0,20% | 226.309,00 |
| 02.07.2026 | 108,99 | 112,12 | 108,99 | 110,81 | 1,76% | 317.063,00 |
| 01.07.2026 | 106,63 | 110,55 | 105,90 | 108,89 | 4,20% | 299.857,00 |
| 30.06.2026 | 102,38 | 105,69 | 101,40 | 104,50 | 1,06% | 313.419,00 |
| 29.06.2026 | 103,77 | 105,10 | 100,77 | 103,40 | 0,80% | 404.203,00 |
| 26.06.2026 | 97,60 | 103,67 | 97,05 | 102,58 | 5,20% | 1.358.951,00 |
| 25.06.2026 | 92,04 | 98,46 | 91,48 | 97,51 | 5,55% | 762.280,00 |
| 24.06.2026 | 86,74 | 93,07 | 86,71 | 92,38 | 6,96% | 563.253,00 |
| 23.06.2026 | 86,10 | 88,51 | 85,02 | 86,37 | 2,16% | 263.967,00 |
| 22.06.2026 | 86,30 | 87,98 | 83,51 | 84,54 | -3,38% | 396.160,00 |
| 19.06.2026 | 87,42 | 87,50 | 87,41 | 87,50 | -0,02% | - |
| 18.06.2026 | 87,86 | 87,86 | 85,95 | 87,51 | -0,19% | 564.856,00 |
| 17.06.2026 | 86,30 | 89,99 | 85,01 | 87,68 | 0,15% | 267.584,00 |