24,580NOK
2,56%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 28,18 | 28,38 | 27,44 | 27,47 | -2,20% | - |
| 26.05.2025 | 28,50 | 28,50 | 27,73 | 28,09 | -0,51% | - |
| 23.05.2025 | 28,37 | 29,82 | 28,00 | 28,23 | -1,20% | - |
| 22.05.2025 | 27,30 | 30,23 | 27,19 | 28,58 | 4,10% | - |
| 21.05.2025 | 26,97 | 27,51 | 26,53 | 27,45 | 1,62% | - |
| 20.05.2025 | 25,25 | 27,12 | 25,25 | 27,01 | 7,15% | - |
| 19.05.2025 | 24,04 | 25,22 | 23,87 | 25,21 | 5,09% | - |
| 16.05.2025 | 24,97 | 24,97 | 23,79 | 23,99 | -4,17% | - |
| 15.05.2025 | 24,72 | 25,04 | 24,57 | 25,03 | 0,90% | - |
| 14.05.2025 | 24,54 | 24,82 | 23,22 | 24,81 | 0,75% | - |
| 13.05.2025 | 24,68 | 24,82 | 21,88 | 24,62 | -0,60% | - |
| 12.05.2025 | 25,98 | 25,98 | 24,33 | 24,77 | -4,26% | - |
| 09.05.2025 | 25,11 | 25,96 | 24,94 | 25,88 | 3,28% | - |
| 08.05.2025 | 25,29 | 25,29 | 25,00 | 25,05 | -0,39% | - |
| 07.05.2025 | 26,00 | 26,10 | 25,15 | 25,15 | -2,82% | - |
| 06.05.2025 | 26,24 | 26,53 | 25,86 | 25,88 | -1,68% | - |
| 05.05.2025 | 25,87 | 26,49 | 25,83 | 26,32 | 1,92% | - |
| 02.05.2025 | 26,08 | 26,08 | 25,29 | 25,83 | -0,71% | - |
| 30.04.2025 | 26,63 | 26,64 | 25,46 | 26,01 | -2,13% | - |
| 29.04.2025 | 26,73 | 26,90 | 26,51 | 26,58 | 0,36% | - |
| 28.04.2025 | 25,87 | 26,66 | 25,87 | 26,48 | 2,12% | - |
| 25.04.2025 | 26,15 | 26,37 | 25,69 | 25,93 | -0,77% | - |
| 24.04.2025 | 26,04 | 26,14 | 25,89 | 26,13 | 0,55% | - |
| 23.04.2025 | 26,60 | 26,60 | 25,96 | 25,99 | -0,75% | - |
| 22.04.2025 | 25,81 | 26,22 | 25,61 | 26,19 | 2,47% | - |
| 17.04.2025 | 25,95 | 26,03 | 25,53 | 25,56 | -1,76% | - |
| 16.04.2025 | 25,83 | 26,04 | 25,83 | 26,01 | 0,51% | - |
| 15.04.2025 | 25,57 | 26,31 | 25,57 | 25,88 | 1,06% | - |
| 14.04.2025 | 25,91 | 26,65 | 25,43 | 25,61 | -0,19% | - |
| 11.04.2025 | 25,55 | 25,83 | 25,30 | 25,66 | 0,54% | - |
| 10.04.2025 | 24,96 | 26,19 | 24,88 | 25,52 | 4,67% | - |
| 09.04.2025 | 24,34 | 24,42 | 24,00 | 24,38 | -2,74% | - |
| 08.04.2025 | 25,48 | 25,52 | 24,15 | 25,07 | 0,34% | - |
| 07.04.2025 | 24,86 | 25,71 | 24,71 | 24,98 | -9,88% | - |
| 04.04.2025 | 27,47 | 27,77 | 26,81 | 27,72 | 0,93% | - |
| 03.04.2025 | 27,49 | 27,71 | 27,14 | 27,46 | -2,35% | - |
| 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% | - |