30,733NOK
-1,06%
Echtzeit-Aktienkurs AGILYX AS NK -,01
Bid:
Ask:
Aktienkurse zur AGILYX AS NK -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 36,30 | 36,35 | 36,30 | 36,35 | 10,82% | 180,00 |
| 28.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 9,00 |
| 25.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | 500,00 |
| 23.10.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 10,54% | 100,00 |
| 27.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,03% | 3.000,00 |
| 22.08.2024 | 29,10 | 29,10 | 28,70 | 29,10 | -3,16% | 13.000,00 |
| 05.08.2024 | 30,55 | 30,55 | 30,05 | 30,05 | -12,13% | 400,00 |
| 01.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 20,63% | 200,00 |
| 11.03.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 2,35% | 71,00 |
| 18.08.2023 | 27,70 | 27,70 | 27,70 | 27,70 | -3,99% | 200,00 |
| 09.08.2023 | 28,85 | 28,85 | 28,85 | 28,85 | -3,51% | 385,00 |
| 20.06.2023 | 29,90 | 29,90 | 29,90 | 29,90 | 0,34% | 400,00 |
| 08.06.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | 894,00 |
| 22.05.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | 240,00 |
| 06.02.2023 | 29,60 | 30,00 | 29,60 | 30,00 | -0,83% | 1.727,00 |
| 03.02.2023 | 30,25 | 30,25 | 30,25 | 30,25 | -0,17% | 500,00 |
| 30.01.2023 | 30,75 | 30,75 | 30,30 | 30,30 | -10,49% | 2.000,00 |
| 05.01.2023 | 34,00 | 34,00 | 33,85 | 33,85 | 10,08% | 729,00 |
| 16.12.2022 | 30,75 | 30,75 | 30,75 | 30,75 | 2,84% | 199,00 |
| 07.12.2022 | 29,90 | 29,90 | 29,90 | 29,90 | 1,70% | 70,00 |
| 30.11.2022 | 29,40 | 29,40 | 29,40 | 29,40 | 22,76% | 70,00 |