22,111NOK
1,56%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,95 | 21,93 | 19,47 | 21,77 | 8,88% | - |
| 13.10.2025 | 22,37 | 22,61 | 19,97 | 20,00 | -8,46% | - |
| 10.10.2025 | 22,33 | 22,39 | 21,84 | 21,84 | -1,59% | - |
| 09.10.2025 | 22,66 | 22,68 | 22,13 | 22,20 | -1,74% | - |
| 08.10.2025 | 23,24 | 23,32 | 22,56 | 22,59 | -2,67% | - |
| 07.10.2025 | 22,54 | 23,29 | 22,54 | 23,21 | 2,81% | - |
| 06.10.2025 | 23,35 | 23,59 | 21,73 | 22,57 | -4,02% | - |
| 03.10.2025 | 23,95 | 24,23 | 22,81 | 23,52 | -1,13% | - |
| 02.10.2025 | 23,72 | 23,80 | 23,69 | 23,79 | 0,16% | - |
| 01.10.2025 | 23,87 | 23,87 | 23,59 | 23,75 | -0,99% | - |
| 30.09.2025 | 24,16 | 24,17 | 23,26 | 23,99 | -0,89% | - |
| 29.09.2025 | 24,39 | 24,39 | 24,11 | 24,20 | -0,35% | - |
| 26.09.2025 | 24,10 | 24,31 | 23,74 | 24,29 | 1,30% | - |
| 25.09.2025 | 23,81 | 24,01 | 23,77 | 23,98 | 0,48% | - |
| 24.09.2025 | 23,69 | 24,03 | 23,64 | 23,86 | 0,58% | - |
| 23.09.2025 | 23,41 | 23,76 | 23,25 | 23,73 | 1,28% | - |
| 22.09.2025 | 23,26 | 23,43 | 23,24 | 23,43 | 0,77% | - |
| 19.09.2025 | 23,14 | 23,26 | 23,14 | 23,25 | 0,70% | - |
| 18.09.2025 | 22,91 | 23,57 | 22,66 | 23,09 | 1,75% | - |
| 17.09.2025 | 22,68 | 22,99 | 22,55 | 22,69 | 0,09% | - |
| 16.09.2025 | 23,01 | 23,26 | 22,65 | 22,67 | -3,39% | - |
| 15.09.2025 | 23,09 | 23,47 | 23,00 | 23,46 | 0,17% | - |
| 12.09.2025 | 23,38 | 23,45 | 23,38 | 23,42 | 0,13% | - |
| 11.09.2025 | 22,95 | 23,43 | 22,95 | 23,39 | 1,55% | - |
| 10.09.2025 | 23,22 | 23,22 | 22,99 | 23,04 | -0,60% | - |
| 09.09.2025 | 23,33 | 23,45 | 23,13 | 23,18 | -0,72% | - |
| 08.09.2025 | 23,52 | 23,52 | 23,01 | 23,34 | -0,96% | - |
| 05.09.2025 | 23,67 | 23,67 | 23,27 | 23,57 | -0,27% | - |
| 04.09.2025 | 23,50 | 23,73 | 23,44 | 23,63 | 0,42% | - |
| 03.09.2025 | 23,80 | 24,14 | 23,14 | 23,53 | 0,26% | - |
| 02.09.2025 | 24,28 | 24,28 | 23,47 | 23,47 | -4,57% | - |
| 01.09.2025 | 24,91 | 24,91 | 24,22 | 24,60 | -1,12% | - |
| 29.08.2025 | 24,88 | 25,00 | 24,84 | 24,88 | -0,27% | - |
| 28.08.2025 | 24,72 | 24,99 | 24,54 | 24,95 | 1,10% | - |
| 27.08.2025 | 24,79 | 24,79 | 24,42 | 24,67 | -0,65% | - |
| 26.08.2025 | 24,73 | 24,92 | 24,49 | 24,83 | 0,10% | - |
| 25.08.2025 | 24,71 | 24,93 | 24,34 | 24,81 | -0,35% | - |
| 22.08.2025 | 24,75 | 24,91 | 24,10 | 24,90 | 0,09% | - |
| 21.08.2025 | 24,69 | 25,09 | 24,38 | 24,87 | 0,45% | - |
| 20.08.2025 | 25,00 | 25,11 | 24,56 | 24,76 | -1,16% | - |
| 19.08.2025 | 24,50 | 25,06 | 24,50 | 25,05 | 2,30% | - |
| 18.08.2025 | 24,46 | 24,49 | 24,23 | 24,49 | -0,25% | - |
| 15.08.2025 | 24,07 | 24,58 | 23,83 | 24,55 | 2,44% | - |
| 14.08.2025 | 24,25 | 24,25 | 23,88 | 23,97 | -1,22% | - |
| 13.08.2025 | 24,29 | 24,29 | 24,21 | 24,26 | 0,05% | - |
| 12.08.2025 | 24,44 | 24,44 | 24,13 | 24,25 | -0,35% | - |
| 11.08.2025 | 24,31 | 24,35 | 24,12 | 24,34 | 0,00% | - |
| 08.08.2025 | 24,03 | 24,35 | 23,77 | 24,34 | 1,27% | - |
| 07.08.2025 | 23,47 | 24,04 | 23,43 | 24,03 | 2,90% | - |
| 06.08.2025 | 23,70 | 23,76 | 23,05 | 23,36 | -1,89% | - |
| 05.08.2025 | 24,08 | 24,15 | 23,77 | 23,81 | -1,63% | - |
| 04.08.2025 | 24,17 | 24,36 | 24,15 | 24,20 | -0,28% | - |
| 01.08.2025 | 24,31 | 24,40 | 24,23 | 24,27 | -0,98% | - |
| 31.07.2025 | 24,55 | 24,55 | 24,30 | 24,51 | -0,14% | - |
| 30.07.2025 | 24,13 | 24,60 | 24,13 | 24,54 | 1,68% | - |
| 29.07.2025 | 23,99 | 24,19 | 23,95 | 24,14 | 0,60% | - |
| 28.07.2025 | 24,33 | 24,33 | 23,82 | 23,99 | -0,63% | - |
| 25.07.2025 | 23,97 | 24,15 | 23,81 | 24,15 | 0,13% | - |
| 24.07.2025 | 24,52 | 24,52 | 23,60 | 24,11 | -0,99% | - |
| 23.07.2025 | 24,58 | 24,58 | 24,15 | 24,36 | -0,34% | - |
| 22.07.2025 | 24,42 | 24,85 | 24,26 | 24,44 | 0,22% | - |
| 21.07.2025 | 24,43 | 24,45 | 24,22 | 24,39 | -0,50% | - |
| 18.07.2025 | 24,60 | 24,60 | 24,22 | 24,51 | 0,44% | - |
| 17.07.2025 | 24,10 | 25,01 | 23,57 | 24,40 | 2,95% | - |
| 16.07.2025 | 24,18 | 24,18 | 23,65 | 23,70 | -1,69% | - |
| 15.07.2025 | 24,45 | 24,45 | 24,09 | 24,11 | -0,88% | - |
| 14.07.2025 | 24,49 | 24,53 | 24,23 | 24,32 | -1,10% | - |
| 11.07.2025 | 24,66 | 24,71 | 24,39 | 24,59 | -0,79% | - |
| 10.07.2025 | 24,42 | 24,97 | 24,41 | 24,79 | 1,96% | - |
| 09.07.2025 | 24,66 | 24,66 | 24,29 | 24,31 | -1,39% | - |
| 08.07.2025 | 24,74 | 24,74 | 24,31 | 24,66 | -0,32% | - |
| 07.07.2025 | 25,05 | 25,31 | 24,71 | 24,73 | -1,38% | - |
| 04.07.2025 | 25,31 | 25,46 | 24,97 | 25,08 | -0,89% | - |
| 03.07.2025 | 25,08 | 25,63 | 24,87 | 25,31 | 0,83% | - |
| 02.07.2025 | 26,02 | 26,02 | 25,06 | 25,10 | -3,57% | - |
| 01.07.2025 | 26,78 | 26,80 | 26,00 | 26,03 | -2,81% | - |
| 30.06.2025 | 26,59 | 27,32 | 26,13 | 26,78 | -0,41% | - |
| 27.06.2025 | 26,36 | 27,34 | 25,19 | 26,89 | 0,70% | - |
| 26.06.2025 | 26,63 | 26,74 | 26,41 | 26,70 | 0,29% | - |
| 25.06.2025 | 26,61 | 26,66 | 26,01 | 26,62 | 0,41% | - |
| 24.06.2025 | 27,33 | 27,33 | 26,41 | 26,52 | -1,66% | - |
| 23.06.2025 | 27,21 | 27,36 | 26,62 | 26,96 | -1,43% | - |
| 20.06.2025 | 26,74 | 27,46 | 26,72 | 27,35 | 3,09% | - |
| 19.06.2025 | 25,77 | 26,83 | 25,77 | 26,53 | 2,67% | - |
| 18.06.2025 | 25,74 | 26,14 | 25,59 | 25,84 | 0,23% | - |
| 17.06.2025 | 24,80 | 25,96 | 24,80 | 25,78 | 3,05% | - |
| 16.06.2025 | 24,85 | 25,49 | 24,71 | 25,02 | 0,27% | - |
| 13.06.2025 | 25,18 | 25,58 | 24,28 | 24,96 | -1,79% | - |
| 12.06.2025 | 25,61 | 25,61 | 25,38 | 25,41 | -1,67% | - |
| 11.06.2025 | 26,01 | 26,85 | 25,66 | 25,84 | -0,56% | - |
| 10.06.2025 | 26,11 | 26,29 | 25,92 | 25,99 | -0,11% | - |
| 09.06.2025 | 25,90 | 26,19 | 25,90 | 26,02 | -0,34% | - |
| 06.06.2025 | 26,70 | 26,84 | 26,08 | 26,11 | -2,05% | - |
| 05.06.2025 | 26,96 | 27,05 | 26,61 | 26,65 | -0,65% | - |
| 04.06.2025 | 27,78 | 27,78 | 26,35 | 26,83 | -3,18% | - |
| 03.06.2025 | 28,84 | 29,20 | 27,60 | 27,71 | -3,63% | - |
| 02.06.2025 | 28,35 | 29,09 | 28,31 | 28,75 | 1,52% | - |
| 30.05.2025 | 28,08 | 28,40 | 28,08 | 28,32 | 1,16% | - |
| 29.05.2025 | 28,23 | 28,23 | 27,95 | 28,00 | -0,10% | - |
| 28.05.2025 | 27,56 | 28,35 | 26,90 | 28,03 | 2,03% | - |