29,243NOK
-0,84%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 28,97 | 29,41 | 28,80 | 29,35 | -0,49% | - |
| 31.05.2024 | 29,01 | 29,51 | 28,57 | 29,49 | 1,68% | - |
| 30.05.2024 | 27,85 | 29,02 | 27,43 | 29,00 | 2,84% | - |
| 29.05.2024 | 27,21 | 28,50 | 27,08 | 28,20 | 0,65% | - |
| 28.05.2024 | 27,53 | 28,29 | 27,28 | 28,02 | 2,11% | - |
| 27.05.2024 | 27,68 | 28,62 | 27,37 | 27,44 | -4,02% | - |
| 24.05.2024 | 28,19 | 29,10 | 28,11 | 28,59 | 0,75% | - |
| 23.05.2024 | 28,61 | 28,90 | 27,57 | 28,38 | -3,66% | - |
| 22.05.2024 | 28,77 | 29,46 | 28,76 | 29,46 | 0,17% | - |
| 21.05.2024 | 29,21 | 29,43 | 29,21 | 29,41 | 0,51% | - |
| 20.05.2024 | 29,23 | 29,32 | 29,18 | 29,26 | 0,32% | - |
| 17.05.2024 | 29,15 | 29,20 | 29,09 | 29,16 | -0,49% | - |
| 16.05.2024 | 29,64 | 29,64 | 28,40 | 29,31 | -1,55% | - |
| 15.05.2024 | 29,72 | 29,83 | 29,48 | 29,77 | 0,21% | - |
| 14.05.2024 | 29,61 | 29,78 | 29,40 | 29,71 | 0,04% | - |
| 13.05.2024 | 29,09 | 29,71 | 28,73 | 29,69 | 4,36% | - |
| 10.05.2024 | 29,15 | 29,86 | 28,43 | 28,45 | -1,91% | - |
| 09.05.2024 | 29,40 | 29,42 | 28,96 | 29,01 | -1,50% | - |
| 08.05.2024 | 29,31 | 29,83 | 28,88 | 29,45 | 1,02% | - |
| 07.05.2024 | 29,02 | 29,90 | 28,67 | 29,15 | -1,93% | - |
| 06.05.2024 | 28,89 | 29,74 | 27,99 | 29,73 | 0,88% | - |
| 03.05.2024 | 29,64 | 29,64 | 29,27 | 29,47 | -0,29% | - |
| 02.05.2024 | 29,53 | 29,65 | 29,47 | 29,55 | -0,05% | - |
| 30.04.2024 | 30,03 | 30,03 | 29,57 | 29,57 | -1,29% | - |
| 29.04.2024 | 29,46 | 30,00 | 29,37 | 29,96 | 1,26% | - |
| 26.04.2024 | 29,50 | 29,82 | 29,35 | 29,58 | 0,80% | - |
| 25.04.2024 | 29,44 | 29,44 | 28,06 | 29,35 | -0,57% | - |
| 24.04.2024 | 29,79 | 29,79 | 29,34 | 29,51 | -0,62% | - |
| 23.04.2024 | 29,97 | 29,97 | 29,12 | 29,70 | -0,98% | - |
| 22.04.2024 | 30,03 | 30,11 | 29,81 | 29,99 | 0,06% | - |
| 19.04.2024 | 29,37 | 30,01 | 28,56 | 29,97 | 1,36% | - |
| 18.04.2024 | 29,10 | 29,89 | 29,09 | 29,57 | 2,01% | - |
| 17.04.2024 | 29,81 | 29,81 | 26,53 | 28,99 | -3,20% | - |
| 16.04.2024 | 28,91 | 29,98 | 28,90 | 29,95 | 2,03% | - |
| 15.04.2024 | 30,13 | 30,13 | 29,33 | 29,35 | -1,96% | - |
| 12.04.2024 | 29,97 | 30,41 | 29,86 | 29,93 | -0,92% | - |
| 11.04.2024 | 30,25 | 31,08 | 29,72 | 30,21 | 1,11% | - |
| 10.04.2024 | 29,90 | 29,93 | 29,57 | 29,88 | 0,64% | - |
| 09.04.2024 | 29,79 | 29,94 | 29,64 | 29,69 | -1,14% | - |
| 08.04.2024 | 30,38 | 30,52 | 29,90 | 30,03 | -1,00% | - |
| 05.04.2024 | 29,73 | 30,70 | 29,72 | 30,34 | 1,05% | - |
| 04.04.2024 | 30,53 | 30,94 | 29,98 | 30,02 | -2,35% | - |
| 03.04.2024 | 30,88 | 30,93 | 30,73 | 30,74 | -0,34% | - |
| 02.04.2024 | 31,09 | 31,33 | 30,70 | 30,85 | -0,63% | - |
| 28.03.2024 | 31,00 | 31,11 | 30,98 | 31,04 | 0,37% | - |
| 27.03.2024 | 29,42 | 31,04 | 29,25 | 30,93 | 4,74% | - |
| 26.03.2024 | 29,55 | 29,55 | 29,40 | 29,53 | -0,14% | - |
| 25.03.2024 | 29,51 | 29,67 | 29,25 | 29,57 | 0,07% | - |
| 22.03.2024 | 28,70 | 29,56 | 28,44 | 29,55 | 2,18% | - |
| 21.03.2024 | 29,39 | 29,90 | 28,88 | 28,92 | -0,69% | - |
| 20.03.2024 | 29,18 | 29,97 | 29,08 | 29,12 | -0,89% | - |
| 19.03.2024 | 29,46 | 29,72 | 28,68 | 29,38 | -0,49% | - |
| 18.03.2024 | 28,97 | 29,55 | 28,92 | 29,53 | 1,49% | - |
| 15.03.2024 | 29,08 | 29,26 | 28,61 | 29,10 | 0,27% | - |
| 14.03.2024 | 28,57 | 29,12 | 28,56 | 29,02 | 0,25% | - |
| 13.03.2024 | 28,53 | 28,98 | 28,27 | 28,95 | 1,57% | - |
| 12.03.2024 | 28,60 | 29,06 | 27,92 | 28,50 | -0,18% | - |
| 11.03.2024 | 29,73 | 29,82 | 27,89 | 28,55 | -4,42% | - |
| 08.03.2024 | 29,64 | 29,96 | 29,38 | 29,87 | -0,15% | - |
| 07.03.2024 | 29,40 | 29,93 | 29,40 | 29,92 | 1,74% | - |
| 06.03.2024 | 29,78 | 30,10 | 29,40 | 29,40 | -1,81% | - |
| 05.03.2024 | 29,83 | 29,96 | 29,10 | 29,95 | 0,41% | - |
| 04.03.2024 | 30,11 | 30,39 | 29,64 | 29,83 | -0,56% | - |
| 01.03.2024 | 31,52 | 31,61 | 29,38 | 29,99 | -4,51% | - |
| 29.02.2024 | 29,82 | 31,77 | 29,82 | 31,41 | 4,04% | - |
| 28.02.2024 | 30,20 | 30,26 | 29,94 | 30,19 | -0,05% | - |
| 27.02.2024 | 29,48 | 30,52 | 29,48 | 30,20 | 1,39% | - |
| 26.02.2024 | 29,69 | 30,65 | 29,52 | 29,79 | -0,11% | - |
| 23.02.2024 | 29,73 | 29,97 | 29,25 | 29,82 | 0,32% | - |
| 22.02.2024 | 29,62 | 29,97 | 29,36 | 29,73 | 0,78% | - |
| 21.02.2024 | 29,72 | 30,23 | 29,41 | 29,50 | -1,82% | - |
| 20.02.2024 | 29,89 | 30,05 | 28,78 | 30,05 | 0,18% | - |
| 19.02.2024 | 29,28 | 30,31 | 29,24 | 29,99 | 1,42% | - |
| 16.02.2024 | 29,01 | 29,83 | 28,75 | 29,57 | 1,88% | - |
| 15.02.2024 | 28,47 | 29,09 | 28,28 | 29,03 | 2,53% | - |
| 14.02.2024 | 27,89 | 28,31 | 27,79 | 28,31 | 0,40% | - |
| 13.02.2024 | 28,00 | 28,32 | 27,72 | 28,20 | 0,52% | - |
| 12.02.2024 | 27,76 | 28,20 | 27,67 | 28,05 | 1,07% | - |
| 09.02.2024 | 26,41 | 28,21 | 26,25 | 27,76 | 5,33% | - |
| 08.02.2024 | 25,38 | 26,53 | 25,31 | 26,35 | 3,20% | - |
| 07.02.2024 | 25,11 | 25,58 | 25,07 | 25,53 | 1,42% | - |
| 06.02.2024 | 25,53 | 25,75 | 25,14 | 25,18 | -1,73% | - |
| 05.02.2024 | 25,59 | 25,62 | 24,66 | 25,62 | -0,06% | - |
| 02.02.2024 | 25,71 | 25,71 | 25,20 | 25,64 | 0,52% | - |
| 01.02.2024 | 25,88 | 25,88 | 25,37 | 25,51 | -0,69% | - |
| 31.01.2024 | 24,79 | 26,29 | 24,00 | 25,68 | 3,24% | - |
| 30.01.2024 | 23,64 | 25,03 | 23,31 | 24,88 | 5,18% | - |
| 29.01.2024 | 22,43 | 23,69 | 21,86 | 23,65 | 5,10% | - |
| 26.01.2024 | 20,36 | 22,62 | 20,34 | 22,50 | 10,67% | - |
| 25.01.2024 | 20,08 | 20,76 | 19,87 | 20,33 | 1,10% | - |
| 24.01.2024 | 19,99 | 20,12 | 19,54 | 20,11 | 0,60% | - |
| 23.01.2024 | 20,08 | 20,08 | 19,26 | 19,99 | -0,10% | - |
| 22.01.2024 | 20,13 | 20,13 | 19,40 | 20,01 | -0,16% | - |
| 19.01.2024 | 20,18 | 20,38 | 19,77 | 20,05 | 0,03% | - |
| 18.01.2024 | 20,53 | 20,78 | 19,77 | 20,04 | -2,24% | - |
| 17.01.2024 | 21,17 | 21,34 | 20,26 | 20,50 | -4,30% | - |
| 16.01.2024 | 20,97 | 21,44 | 20,42 | 21,42 | 1,95% | - |
| 15.01.2024 | 21,57 | 21,57 | 20,82 | 21,01 | -2,15% | - |
| 12.01.2024 | 21,48 | 21,54 | 20,88 | 21,47 | 0,50% | - |
| 11.01.2024 | 21,95 | 22,02 | 20,90 | 21,37 | -1,57% | - |