27,658NOK
-1,66%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 27,49 | 27,71 | 27,14 | 27,68 | -1,59% | - |
| 02.04.2025 | 28,51 | 28,51 | 27,57 | 28,12 | -2,33% | - |
| 01.04.2025 | 28,47 | 28,81 | 27,89 | 28,80 | 0,97% | - |
| 31.03.2025 | 28,92 | 29,19 | 28,29 | 28,52 | -1,73% | - |
| 28.03.2025 | 28,50 | 29,07 | 28,16 | 29,02 | 1,62% | - |
| 27.03.2025 | 28,67 | 29,12 | 28,56 | 28,56 | -0,97% | - |
| 26.03.2025 | 28,51 | 29,00 | 27,72 | 28,84 | 0,97% | - |
| 25.03.2025 | 28,58 | 28,62 | 28,07 | 28,56 | 0,28% | - |
| 24.03.2025 | 28,16 | 28,74 | 28,16 | 28,48 | 1,69% | - |
| 21.03.2025 | 28,29 | 28,45 | 26,69 | 28,01 | -1,55% | - |
| 20.03.2025 | 29,15 | 29,33 | 28,45 | 28,45 | -2,13% | - |
| 19.03.2025 | 28,86 | 29,19 | 28,58 | 29,07 | 0,06% | - |
| 18.03.2025 | 29,59 | 29,66 | 28,54 | 29,05 | -1,37% | - |
| 17.03.2025 | 29,31 | 29,51 | 29,05 | 29,45 | -0,04% | - |
| 14.03.2025 | 28,94 | 29,52 | 28,94 | 29,46 | 1,86% | - |
| 13.03.2025 | 27,88 | 29,00 | 27,88 | 28,92 | 3,37% | - |
| 12.03.2025 | 27,31 | 28,01 | 27,31 | 27,98 | 2,99% | - |
| 11.03.2025 | 27,16 | 27,36 | 26,74 | 27,17 | -0,14% | - |
| 10.03.2025 | 26,88 | 27,58 | 26,43 | 27,21 | 0,71% | - |
| 07.03.2025 | 27,63 | 27,66 | 26,83 | 27,02 | -2,77% | - |
| 06.03.2025 | 28,16 | 28,16 | 27,21 | 27,79 | -0,97% | - |
| 05.03.2025 | 29,72 | 29,72 | 28,01 | 28,06 | -4,62% | - |
| 04.03.2025 | 29,92 | 30,10 | 29,30 | 29,42 | -2,46% | - |
| 03.03.2025 | 30,37 | 30,70 | 29,71 | 30,16 | -0,95% | - |
| 28.02.2025 | 30,46 | 30,71 | 29,46 | 30,45 | -0,59% | - |
| 27.02.2025 | 29,42 | 30,69 | 29,11 | 30,63 | 3,54% | - |
| 26.02.2025 | 28,19 | 29,62 | 28,12 | 29,58 | 5,54% | - |
| 25.02.2025 | 27,01 | 28,07 | 27,01 | 28,03 | 3,83% | - |
| 24.02.2025 | 27,46 | 27,46 | 26,90 | 26,99 | -1,72% | - |
| 21.02.2025 | 27,47 | 27,52 | 27,16 | 27,47 | 0,44% | - |
| 20.02.2025 | 27,76 | 28,11 | 27,33 | 27,35 | -0,65% | - |
| 19.02.2025 | 26,52 | 27,63 | 26,51 | 27,52 | 3,58% | - |
| 18.02.2025 | 27,00 | 27,00 | 26,53 | 26,57 | -1,72% | - |
| 17.02.2025 | 26,72 | 27,07 | 26,63 | 27,04 | 0,34% | - |
| 14.02.2025 | 27,92 | 27,92 | 26,39 | 26,95 | -4,09% | - |
| 13.02.2025 | 28,40 | 28,40 | 28,03 | 28,10 | -0,98% | - |
| 12.02.2025 | 28,91 | 28,91 | 28,15 | 28,38 | -1,49% | - |
| 11.02.2025 | 28,97 | 28,99 | 28,30 | 28,80 | -0,84% | - |
| 10.02.2025 | 29,22 | 29,22 | 28,56 | 29,05 | -0,57% | - |
| 07.02.2025 | 29,52 | 29,55 | 28,78 | 29,21 | -1,07% | - |
| 06.02.2025 | 30,10 | 30,10 | 29,47 | 29,53 | -1,78% | - |
| 05.02.2025 | 29,99 | 30,31 | 29,48 | 30,07 | -0,44% | - |
| 04.02.2025 | 29,87 | 30,22 | 29,58 | 30,20 | 0,80% | - |
| 03.02.2025 | 30,64 | 30,84 | 29,75 | 29,96 | -4,28% | - |
| 31.01.2025 | 31,31 | 31,57 | 30,36 | 31,30 | 0,38% | - |
| 30.01.2025 | 31,35 | 31,35 | 30,94 | 31,18 | 0,02% | - |
| 29.01.2025 | 30,91 | 31,84 | 30,56 | 31,18 | 0,61% | - |
| 28.01.2025 | 30,71 | 31,15 | 30,58 | 30,99 | 0,80% | - |
| 27.01.2025 | 31,02 | 31,51 | 27,61 | 30,74 | -1,48% | - |
| 24.01.2025 | 30,66 | 31,21 | 30,46 | 31,20 | 1,96% | - |
| 23.01.2025 | 30,71 | 30,75 | 30,19 | 30,60 | -0,40% | - |
| 22.01.2025 | 30,69 | 30,75 | 30,50 | 30,73 | 0,17% | - |
| 21.01.2025 | 31,03 | 31,06 | 30,34 | 30,68 | -1,25% | - |
| 20.01.2025 | 31,49 | 31,74 | 31,04 | 31,06 | -2,64% | - |
| 17.01.2025 | 31,68 | 31,93 | 31,33 | 31,90 | 0,69% | - |
| 16.01.2025 | 30,92 | 31,69 | 30,70 | 31,68 | 2,88% | - |
| 15.01.2025 | 31,15 | 31,27 | 30,72 | 30,80 | -0,87% | - |
| 14.01.2025 | 31,08 | 31,26 | 30,64 | 31,07 | 0,52% | - |
| 13.01.2025 | 30,52 | 31,02 | 30,33 | 30,90 | 3,41% | - |
| 10.01.2025 | 32,73 | 32,74 | 29,86 | 29,88 | -8,87% | - |
| 09.01.2025 | 34,10 | 34,10 | 32,47 | 32,79 | -4,62% | - |
| 08.01.2025 | 34,57 | 34,69 | 33,51 | 34,38 | -0,70% | - |
| 07.01.2025 | 35,10 | 35,10 | 34,47 | 34,62 | -1,46% | - |
| 06.01.2025 | 35,44 | 35,45 | 34,91 | 35,14 | -0,54% | - |
| 03.01.2025 | 36,23 | 36,23 | 35,27 | 35,33 | -2,23% | - |
| 02.01.2025 | 36,41 | 36,51 | 35,89 | 36,13 | -1,43% | - |
| 30.12.2024 | 36,47 | 36,91 | 36,17 | 36,66 | 0,36% | - |
| 27.12.2024 | 35,20 | 36,88 | 35,20 | 36,53 | 2,70% | - |
| 23.12.2024 | 35,46 | 35,83 | 35,07 | 35,57 | -0,45% | - |
| 20.12.2024 | 34,80 | 35,75 | 34,69 | 35,73 | 2,17% | - |
| 19.12.2024 | 34,57 | 35,00 | 34,39 | 34,97 | 0,09% | - |
| 18.12.2024 | 34,26 | 35,00 | 34,19 | 34,94 | 1,36% | - |
| 17.12.2024 | 35,15 | 35,34 | 34,46 | 34,47 | -2,16% | - |
| 16.12.2024 | 35,02 | 35,28 | 34,72 | 35,23 | 0,66% | - |
| 13.12.2024 | 34,88 | 35,57 | 34,45 | 35,00 | 1,19% | - |
| 12.12.2024 | 35,53 | 35,70 | 34,56 | 34,59 | -2,59% | - |
| 11.12.2024 | 35,31 | 35,59 | 35,31 | 35,51 | 0,89% | - |
| 10.12.2024 | 35,12 | 35,35 | 34,69 | 35,20 | -0,06% | - |
| 09.12.2024 | 34,78 | 35,89 | 34,77 | 35,22 | 1,54% | - |
| 06.12.2024 | 34,17 | 34,94 | 33,84 | 34,68 | 1,09% | - |
| 05.12.2024 | 34,94 | 34,94 | 34,18 | 34,31 | -1,93% | - |
| 04.12.2024 | 35,06 | 35,06 | 34,79 | 34,98 | -0,42% | - |
| 03.12.2024 | 35,18 | 35,37 | 34,62 | 35,13 | -0,04% | - |
| 02.12.2024 | 35,46 | 35,82 | 34,84 | 35,15 | -2,75% | - |
| 29.11.2024 | 35,85 | 36,50 | 35,81 | 36,14 | 0,33% | - |
| 28.11.2024 | 36,09 | 36,11 | 35,63 | 36,02 | 0,27% | - |
| 27.11.2024 | 35,61 | 36,08 | 35,58 | 35,92 | 0,71% | - |
| 26.11.2024 | 35,31 | 35,91 | 35,29 | 35,67 | 0,57% | - |
| 25.11.2024 | 34,16 | 35,96 | 34,16 | 35,47 | 2,94% | - |
| 22.11.2024 | 34,01 | 34,80 | 34,01 | 34,46 | 1,56% | - |
| 21.11.2024 | 34,02 | 34,17 | 33,63 | 33,93 | -0,44% | - |
| 20.11.2024 | 33,91 | 34,56 | 33,91 | 34,08 | 0,54% | - |
| 19.11.2024 | 34,13 | 34,22 | 33,65 | 33,89 | -0,67% | - |
| 18.11.2024 | 34,12 | 34,23 | 33,91 | 34,12 | 0,32% | - |
| 15.11.2024 | 34,06 | 34,97 | 33,94 | 34,01 | -0,53% | - |
| 14.11.2024 | 34,44 | 34,44 | 34,01 | 34,19 | -0,71% | - |
| 13.11.2024 | 33,96 | 34,59 | 33,81 | 34,44 | 1,39% | - |
| 12.11.2024 | 33,70 | 34,14 | 33,62 | 33,96 | -0,53% | - |
| 11.11.2024 | 34,76 | 34,93 | 34,14 | 34,15 | -5,02% | - |
| 06.11.2024 | 35,95 | 35,95 | 35,95 | 35,95 | -1,10% | 65,00 |