10,050$
-0,50%
Echtzeit-Aktienkurs Agiliti Inc
Bid:
Ask:
Aktienkurse zur Agiliti Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 10,10 | 10,10 | 10,05 | 10,05 | -0,50% | 26.495.305,00 |
| 03.05.2024 | 10,10 | 10,13 | 10,07 | 10,10 | 0,40% | 3.975.021,00 |
| 02.05.2024 | 10,10 | 10,15 | 10,05 | 10,06 | -0,40% | 8.457.571,00 |
| 01.05.2024 | 10,15 | 10,17 | 10,09 | 10,10 | -0,49% | 3.010.805,00 |
| 30.04.2024 | 10,10 | 10,27 | 10,10 | 10,15 | 0,30% | 2.334.107,00 |
| 29.04.2024 | 10,05 | 10,13 | 10,05 | 10,12 | 0,70% | 1.389.844,00 |
| 26.04.2024 | 10,05 | 10,06 | 10,04 | 10,05 | 0,10% | 1.133.267,00 |
| 25.04.2024 | 10,07 | 10,08 | 10,04 | 10,04 | -0,59% | 1.237.528,00 |
| 24.04.2024 | 10,04 | 10,11 | 10,04 | 10,10 | 0,60% | 1.181.624,00 |
| 23.04.2024 | 10,05 | 10,07 | 10,04 | 10,04 | -0,10% | 1.619.954,00 |
| 22.04.2024 | 10,05 | 10,06 | 10,03 | 10,05 | 0,10% | 902.696,00 |
| 19.04.2024 | 10,02 | 10,05 | 10,02 | 10,04 | 0,00% | 515.400,00 |
| 18.04.2024 | 10,03 | 10,07 | 10,02 | 10,04 | 0,10% | 1.543.389,00 |
| 17.04.2024 | 10,03 | 10,05 | 10,01 | 10,03 | 0,10% | 1.588.121,00 |
| 16.04.2024 | 10,04 | 10,05 | 10,01 | 10,02 | -0,20% | 1.244.416,00 |
| 15.04.2024 | 10,05 | 10,09 | 10,03 | 10,04 | -0,10% | 6.894.245,00 |
| 12.04.2024 | 10,02 | 10,06 | 10,01 | 10,05 | 0,30% | 398.510,00 |
| 11.04.2024 | 10,05 | 10,06 | 10,01 | 10,02 | -0,20% | 1.842.221,00 |
| 10.04.2024 | 10,03 | 10,07 | 10,03 | 10,04 | -0,30% | 3.580.091,00 |
| 09.04.2024 | 10,04 | 10,08 | 10,04 | 10,07 | 0,40% | 426.586,00 |
| 08.04.2024 | 10,06 | 10,09 | 10,02 | 10,03 | -0,10% | 450.255,00 |
| 05.04.2024 | 10,00 | 10,13 | 10,00 | 10,04 | 0,40% | 1.316.557,00 |
| 04.04.2024 | 10,08 | 10,09 | 9,98 | 10,00 | -0,50% | 688.068,00 |
| 03.04.2024 | 10,06 | 10,09 | 10,04 | 10,05 | -0,30% | 592.684,00 |
| 02.04.2024 | 10,09 | 10,10 | 10,06 | 10,08 | -0,10% | 756.678,00 |
| 01.04.2024 | 10,12 | 10,13 | 10,05 | 10,09 | -0,30% | 1.221.387,00 |
| 28.03.2024 | 10,10 | 10,16 | 10,10 | 10,12 | 0,00% | 289.025,00 |
| 27.03.2024 | 10,18 | 10,18 | 10,11 | 10,12 | -0,49% | 707.790,00 |
| 26.03.2024 | 10,14 | 10,19 | 10,13 | 10,17 | 0,39% | 1.536.295,00 |
| 25.03.2024 | 10,15 | 10,20 | 10,13 | 10,13 | -0,39% | 961.268,00 |
| 22.03.2024 | 10,12 | 10,19 | 10,10 | 10,17 | 0,59% | 1.146.874,00 |
| 21.03.2024 | 10,11 | 10,18 | 10,11 | 10,11 | -0,20% | 975.952,00 |
| 20.03.2024 | 10,07 | 10,16 | 10,07 | 10,13 | 0,20% | 1.493.371,00 |
| 19.03.2024 | 10,04 | 10,18 | 10,02 | 10,11 | 0,40% | 1.171.136,00 |
| 18.03.2024 | 9,96 | 10,10 | 9,95 | 10,07 | 1,10% | 3.527.477,00 |
| 15.03.2024 | 9,94 | 9,96 | 9,94 | 9,96 | 0,20% | 765.018,00 |
| 14.03.2024 | 9,95 | 9,96 | 9,92 | 9,94 | 0,00% | 1.026.759,00 |
| 13.03.2024 | 9,94 | 9,98 | 9,94 | 9,94 | 0,00% | 2.251.495,00 |
| 12.03.2024 | 9,94 | 9,95 | 9,92 | 9,94 | 0,00% | 555.112,00 |
| 11.03.2024 | 9,92 | 9,94 | 9,91 | 9,94 | 0,30% | 759.626,00 |
| 08.03.2024 | 9,91 | 9,93 | 9,90 | 9,91 | 0,10% | 2.573.850,00 |
| 07.03.2024 | 9,90 | 9,93 | 9,90 | 9,90 | -0,10% | 940.806,00 |
| 06.03.2024 | 9,90 | 9,93 | 9,89 | 9,91 | 0,30% | 1.562.717,00 |
| 05.03.2024 | 9,89 | 9,91 | 9,88 | 9,88 | -0,10% | 694.435,00 |
| 04.03.2024 | 9,89 | 9,91 | 9,88 | 9,89 | -0,10% | 613.588,00 |
| 01.03.2024 | 9,87 | 9,91 | 9,86 | 9,90 | 0,30% | 2.152.269,00 |
| 29.02.2024 | 9,87 | 9,88 | 9,85 | 9,87 | 0,00% | 2.842.680,00 |
| 28.02.2024 | 9,87 | 9,88 | 9,84 | 9,87 | -0,10% | 5.517.201,00 |
| 27.02.2024 | 9,88 | 9,88 | 9,86 | 9,88 | 0,20% | 6.034.002,00 |
| 26.02.2024 | 9,88 | 9,90 | 9,85 | 9,86 | 29,06% | 31.046.351,00 |
| 23.02.2024 | 7,40 | 7,78 | 7,30 | 7,64 | 3,52% | 229.679,00 |
| 22.02.2024 | 7,46 | 7,57 | 7,32 | 7,38 | -1,20% | 181.013,00 |
| 21.02.2024 | 7,62 | 7,68 | 7,39 | 7,47 | -3,49% | 179.487,00 |
| 20.02.2024 | 7,76 | 7,92 | 7,59 | 7,74 | -2,40% | 187.669,00 |
| 16.02.2024 | 7,49 | 8,00 | 7,32 | 7,93 | 3,26% | 241.835,00 |
| 15.02.2024 | 7,41 | 7,69 | 7,39 | 7,68 | 5,49% | 262.110,00 |
| 14.02.2024 | 7,29 | 7,31 | 7,16 | 7,28 | 2,68% | 200.695,00 |
| 13.02.2024 | 7,12 | 7,27 | 6,97 | 7,09 | -5,09% | 251.665,00 |
| 12.02.2024 | 7,23 | 7,55 | 7,23 | 7,47 | 3,89% | 217.423,00 |
| 09.02.2024 | 6,99 | 7,21 | 6,92 | 7,19 | 3,75% | 187.365,00 |
| 08.02.2024 | 6,82 | 6,93 | 6,77 | 6,93 | 1,17% | 158.030,00 |
| 07.02.2024 | 6,97 | 6,97 | 6,81 | 6,85 | -1,15% | 168.289,00 |
| 06.02.2024 | 6,73 | 7,02 | 6,52 | 6,93 | 2,51% | 219.667,00 |
| 05.02.2024 | 7,09 | 7,19 | 6,74 | 6,76 | -6,63% | 264.497,00 |
| 02.02.2024 | 6,96 | 7,25 | 6,84 | 7,24 | 2,26% | 251.486,00 |
| 01.02.2024 | 7,15 | 7,15 | 6,81 | 7,08 | -0,14% | 261.592,00 |
| 31.01.2024 | 7,45 | 7,60 | 7,00 | 7,09 | -4,83% | 346.728,00 |
| 30.01.2024 | 7,45 | 7,59 | 7,41 | 7,45 | -1,19% | 158.475,00 |
| 29.01.2024 | 7,35 | 7,58 | 7,25 | 7,54 | 2,45% | 181.050,00 |
| 26.01.2024 | 7,43 | 7,52 | 7,24 | 7,36 | 0,14% | 153.375,00 |
| 25.01.2024 | 7,35 | 7,43 | 7,23 | 7,35 | 2,23% | 177.474,00 |
| 24.01.2024 | 7,37 | 7,37 | 7,13 | 7,19 | -0,96% | 153.875,00 |
| 23.01.2024 | 7,48 | 7,55 | 7,14 | 7,26 | -0,95% | 213.404,00 |
| 22.01.2024 | 7,02 | 7,35 | 7,00 | 7,33 | 6,08% | 263.428,00 |
| 19.01.2024 | 6,97 | 6,97 | 6,58 | 6,91 | 0,88% | 305.669,00 |
| 18.01.2024 | 6,77 | 6,87 | 6,62 | 6,85 | 2,70% | 242.024,00 |
| 17.01.2024 | 6,71 | 6,86 | 6,55 | 6,67 | -2,77% | 256.783,00 |
| 16.01.2024 | 7,29 | 7,29 | 6,80 | 6,86 | -5,12% | 257.316,00 |
| 12.01.2024 | 7,54 | 7,69 | 7,16 | 7,23 | -1,63% | 194.867,00 |
| 11.01.2024 | 7,55 | 7,55 | 7,20 | 7,35 | -3,03% | 230.238,00 |
| 10.01.2024 | 7,41 | 7,71 | 7,35 | 7,58 | 2,43% | 265.193,00 |
| 09.01.2024 | 7,87 | 8,06 | 7,30 | 7,40 | -7,62% | 439.055,00 |
| 08.01.2024 | 8,02 | 8,20 | 7,98 | 8,01 | -0,50% | 341.497,00 |
| 05.01.2024 | 7,84 | 8,42 | 7,83 | 8,05 | 1,64% | 397.255,00 |
| 04.01.2024 | 7,86 | 8,19 | 7,80 | 7,92 | 7,46% | 300.887,00 |
| 03.01.2024 | 7,70 | 7,70 | 7,35 | 7,37 | -4,90% | 305.096,00 |
| 02.01.2024 | 7,88 | 8,22 | 7,69 | 7,75 | -2,15% | 317.291,00 |
| 29.12.2023 | 8,22 | 8,22 | 7,76 | 7,92 | -3,53% | 276.581,00 |
| 28.12.2023 | 8,20 | 8,35 | 8,11 | 8,21 | -0,12% | 165.791,00 |
| 27.12.2023 | 8,30 | 8,41 | 8,11 | 8,22 | 0,74% | 227.147,00 |
| 26.12.2023 | 8,06 | 8,17 | 7,96 | 8,16 | 1,87% | 184.183,00 |
| 22.12.2023 | 8,02 | 8,31 | 7,70 | 8,01 | -0,12% | 277.104,00 |
| 21.12.2023 | 7,71 | 8,03 | 7,68 | 8,02 | 5,53% | 221.459,00 |
| 20.12.2023 | 7,60 | 7,90 | 7,51 | 7,60 | 0,40% | 376.728,00 |
| 19.12.2023 | 7,27 | 7,59 | 7,16 | 7,57 | 5,58% | 378.017,00 |
| 18.12.2023 | 7,41 | 7,45 | 7,07 | 7,17 | -1,51% | 379.370,00 |
| 15.12.2023 | 7,89 | 7,90 | 7,17 | 7,28 | -7,61% | 1.005.001,00 |
| 14.12.2023 | 7,76 | 8,23 | 7,73 | 7,88 | 4,10% | 399.955,00 |
| 13.12.2023 | 7,20 | 7,58 | 7,03 | 7,57 | 5,29% | 296.243,00 |
| 12.12.2023 | 7,26 | 7,34 | 7,12 | 7,19 | -1,37% | 196.663,00 |