72,260$
-0,39%
Echtzeit-Aktienkurs Agilysys Inc.
Bid:
Ask:
Aktienkurse zur Agilysys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 72,49 | 72,70 | 70,51 | 72,26 | -0,39% | 174.434,00 |
| 31.03.2025 | 71,45 | 73,14 | 70,40 | 72,54 | -0,78% | 224.908,00 |
| 28.03.2025 | 75,48 | 75,48 | 72,75 | 73,11 | -3,32% | 184.206,00 |
| 27.03.2025 | 76,68 | 77,00 | 75,03 | 75,62 | -1,54% | 139.448,00 |
| 26.03.2025 | 77,55 | 78,07 | 76,55 | 76,80 | -1,34% | 212.166,00 |
| 25.03.2025 | 77,12 | 78,59 | 76,54 | 77,84 | 0,49% | 185.353,00 |
| 24.03.2025 | 75,00 | 77,72 | 75,00 | 77,46 | 5,06% | 285.283,00 |
| 21.03.2025 | 74,05 | 74,97 | 73,28 | 73,73 | -1,81% | 383.630,00 |
| 20.03.2025 | 75,24 | 76,26 | 74,74 | 75,09 | -1,95% | 156.790,00 |
| 19.03.2025 | 75,56 | 78,62 | 74,63 | 76,58 | 1,43% | 246.710,00 |
| 18.03.2025 | 74,00 | 75,74 | 73,43 | 75,50 | 0,79% | 215.868,00 |
| 17.03.2025 | 73,58 | 75,56 | 73,58 | 74,91 | 0,75% | 265.244,00 |
| 14.03.2025 | 72,65 | 74,45 | 72,20 | 74,35 | 4,06% | 208.124,00 |
| 13.03.2025 | 74,06 | 74,51 | 71,37 | 71,45 | -3,69% | 255.764,00 |
| 12.03.2025 | 75,64 | 75,92 | 73,83 | 74,19 | -1,41% | 209.345,00 |
| 11.03.2025 | 74,00 | 76,64 | 72,83 | 75,25 | 1,62% | 361.147,00 |
| 10.03.2025 | 76,10 | 76,85 | 72,98 | 74,05 | -5,08% | 338.725,00 |
| 07.03.2025 | 78,07 | 79,19 | 76,32 | 78,01 | -1,13% | 270.950,00 |
| 06.03.2025 | 80,04 | 81,09 | 77,01 | 78,90 | -3,32% | 311.809,00 |
| 05.03.2025 | 81,57 | 82,23 | 79,65 | 81,61 | 1,89% | 517.328,00 |
| 04.03.2025 | 77,18 | 80,55 | 76,80 | 80,10 | 1,91% | 304.828,00 |
| 03.03.2025 | 81,84 | 81,84 | 78,48 | 78,60 | -2,89% | 428.156,00 |
| 28.02.2025 | 80,46 | 81,07 | 78,37 | 80,94 | 0,42% | 506.433,00 |
| 27.02.2025 | 81,23 | 81,40 | 77,99 | 80,60 | -0,48% | 422.166,00 |
| 26.02.2025 | 80,92 | 81,53 | 79,74 | 80,99 | -0,14% | 519.468,00 |
| 25.02.2025 | 78,44 | 81,19 | 76,65 | 81,10 | 3,22% | 612.466,00 |
| 24.02.2025 | 78,22 | 79,50 | 75,77 | 78,57 | 1,29% | 542.680,00 |
| 21.02.2025 | 82,00 | 82,84 | 77,56 | 77,57 | -4,15% | 324.326,00 |
| 20.02.2025 | 82,94 | 83,30 | 80,00 | 80,93 | -2,41% | 697.416,00 |
| 19.02.2025 | 83,69 | 84,35 | 82,15 | 82,93 | -1,87% | 421.396,00 |
| 18.02.2025 | 87,28 | 88,89 | 84,06 | 84,51 | -3,17% | 344.035,00 |
| 14.02.2025 | 85,28 | 87,78 | 83,40 | 87,28 | 2,71% | 353.246,00 |
| 13.02.2025 | 83,36 | 86,49 | 82,61 | 84,98 | 2,84% | 402.535,00 |
| 12.02.2025 | 82,61 | 84,00 | 81,84 | 82,63 | -1,60% | 368.428,00 |
| 11.02.2025 | 85,00 | 85,97 | 83,08 | 83,97 | -1,86% | 310.283,00 |
| 10.02.2025 | 87,21 | 88,00 | 85,49 | 85,56 | -1,47% | 213.280,00 |
| 07.02.2025 | 86,82 | 89,13 | 86,59 | 86,84 | 0,58% | 260.671,00 |
| 06.02.2025 | 88,40 | 88,63 | 85,50 | 86,34 | -2,04% | 168.947,00 |
| 05.02.2025 | 87,72 | 88,55 | 85,42 | 88,14 | 0,99% | 265.886,00 |
| 04.02.2025 | 85,07 | 87,57 | 84,12 | 87,28 | 2,48% | 1.027.467,00 |
| 03.02.2025 | 87,66 | 89,22 | 84,84 | 85,17 | -5,60% | 465.219,00 |
| 31.01.2025 | 92,43 | 92,68 | 89,76 | 90,22 | -1,68% | 311.809,00 |
| 30.01.2025 | 93,22 | 94,38 | 91,18 | 91,76 | -0,74% | 336.168,00 |
| 29.01.2025 | 91,63 | 93,12 | 90,25 | 92,44 | 0,45% | 648.685,00 |
| 28.01.2025 | 89,73 | 92,60 | 88,00 | 92,03 | 2,56% | 424.773,00 |
| 27.01.2025 | 90,01 | 92,23 | 88,17 | 89,73 | -2,72% | 531.200,00 |
| 24.01.2025 | 95,17 | 96,25 | 91,35 | 92,24 | -3,59% | 534.448,00 |
| 23.01.2025 | 100,51 | 101,89 | 94,68 | 95,67 | -4,97% | 706.830,00 |
| 22.01.2025 | 95,00 | 105,00 | 94,77 | 100,67 | -20,04% | 1.638.826,00 |
| 21.01.2025 | 123,07 | 127,66 | 122,50 | 125,90 | 3,36% | 666.144,00 |
| 17.01.2025 | 134,96 | 134,96 | 121,55 | 121,81 | -8,39% | 606.242,00 |
| 16.01.2025 | 132,80 | 135,59 | 132,52 | 132,97 | 0,17% | 197.780,00 |
| 15.01.2025 | 134,79 | 135,45 | 131,10 | 132,75 | 1,37% | 174.316,00 |
| 14.01.2025 | 128,14 | 131,06 | 126,86 | 130,95 | 2,68% | 279.878,00 |
| 13.01.2025 | 125,90 | 128,19 | 124,72 | 127,53 | -0,43% | 267.486,00 |
| 10.01.2025 | 131,41 | 132,71 | 127,97 | 128,08 | -4,82% | 166.887,00 |
| 08.01.2025 | 129,76 | 134,90 | 128,53 | 134,56 | 3,48% | 157.030,00 |
| 07.01.2025 | 131,62 | 131,62 | 126,25 | 130,04 | -0,08% | 122.791,00 |
| 06.01.2025 | 134,50 | 134,50 | 128,88 | 130,15 | -2,33% | 122.866,00 |
| 03.01.2025 | 130,50 | 133,68 | 129,87 | 133,26 | 2,82% | 122.322,00 |
| 02.01.2025 | 132,82 | 133,41 | 128,79 | 129,61 | -1,59% | 144.973,00 |
| 31.12.2024 | 134,82 | 134,82 | 129,73 | 131,71 | -1,30% | 179.014,00 |
| 30.12.2024 | 133,24 | 135,38 | 130,59 | 133,44 | -1,58% | 127.085,00 |
| 27.12.2024 | 136,69 | 137,04 | 132,09 | 135,58 | -1,82% | 93.864,00 |
| 26.12.2024 | 136,73 | 138,57 | 136,12 | 138,09 | -0,60% | 116.050,00 |
| 24.12.2024 | 136,65 | 139,65 | 135,65 | 138,93 | 1,80% | 84.294,00 |
| 23.12.2024 | 138,37 | 138,37 | 135,55 | 136,47 | -1,59% | 196.836,00 |
| 20.12.2024 | 132,68 | 138,96 | 132,44 | 138,67 | 2,83% | 405.191,00 |
| 19.12.2024 | 130,43 | 135,55 | 129,77 | 134,86 | 4,39% | 235.876,00 |
| 18.12.2024 | 141,91 | 141,91 | 126,26 | 129,19 | -8,85% | 301.886,00 |
| 17.12.2024 | 139,22 | 142,64 | 135,94 | 141,74 | 1,81% | 421.607,00 |
| 16.12.2024 | 132,93 | 139,98 | 131,68 | 139,22 | 4,73% | 329.138,00 |
| 13.12.2024 | 136,00 | 137,58 | 130,83 | 132,93 | -2,26% | 245.144,00 |
| 12.12.2024 | 132,83 | 136,18 | 131,60 | 136,00 | 2,39% | 217.847,00 |
| 11.12.2024 | 131,49 | 133,93 | 130,37 | 132,83 | 2,37% | 163.704,00 |
| 10.12.2024 | 128,98 | 131,80 | 128,07 | 129,76 | 0,54% | 187.724,00 |
| 09.12.2024 | 134,12 | 134,97 | 128,18 | 129,06 | -3,44% | 192.525,00 |
| 06.12.2024 | 133,36 | 135,49 | 132,83 | 133,66 | 1,30% | 168.727,00 |
| 05.12.2024 | 134,12 | 135,09 | 130,50 | 131,94 | -1,27% | 190.506,00 |
| 04.12.2024 | 134,04 | 135,93 | 132,49 | 133,64 | 0,49% | 171.927,00 |
| 03.12.2024 | 133,02 | 134,37 | 130,40 | 132,99 | 0,57% | 197.371,00 |
| 02.12.2024 | 134,40 | 135,42 | 132,13 | 132,24 | -1,53% | 249.451,00 |
| 29.11.2024 | 133,97 | 135,61 | 133,16 | 134,30 | 0,31% | 83.263,00 |
| 27.11.2024 | 138,21 | 138,46 | 131,97 | 133,89 | -2,78% | 153.276,00 |
| 26.11.2024 | 136,53 | 138,43 | 136,00 | 137,72 | -0,06% | 233.765,00 |
| 25.11.2024 | 138,52 | 139,99 | 136,50 | 137,80 | 0,23% | 321.863,00 |
| 22.11.2024 | 133,23 | 138,19 | 132,89 | 137,48 | 9,30% | 209.981,00 |
| 20.11.2024 | 123,45 | 125,86 | 121,62 | 125,78 | 2,14% | 147.830,00 |
| 19.11.2024 | 120,93 | 123,35 | 120,01 | 123,14 | 0,78% | 164.489,00 |
| 18.11.2024 | 121,59 | 123,59 | 120,67 | 122,19 | 0,83% | 133.136,00 |
| 15.11.2024 | 121,76 | 122,51 | 118,02 | 121,19 | 0,29% | 186.988,00 |
| 14.11.2024 | 124,74 | 124,99 | 117,68 | 120,84 | -3,40% | 248.920,00 |
| 13.11.2024 | 124,69 | 128,61 | 123,34 | 125,09 | 1,08% | 482.956,00 |
| 12.11.2024 | 122,70 | 125,96 | 122,55 | 123,75 | 0,56% | 269.845,00 |
| 11.11.2024 | 120,06 | 123,78 | 120,05 | 123,06 | 3,46% | 150.776,00 |
| 08.11.2024 | 116,84 | 119,14 | 115,42 | 118,94 | 1,44% | 164.099,00 |
| 07.11.2024 | 115,83 | 118,18 | 114,18 | 117,25 | 1,37% | 198.730,00 |
| 06.11.2024 | 109,74 | 115,88 | 109,74 | 115,67 | 11,07% | 234.478,00 |
| 05.11.2024 | 102,00 | 105,52 | 101,84 | 104,14 | 1,08% | 208.409,00 |
| 04.11.2024 | 101,85 | 105,34 | 101,02 | 103,03 | 0,63% | 223.253,00 |