112,960$
1,56%
Echtzeit-Aktienkurs Agilysys
Bid:
Ask:
Aktienkurse zur Agilysys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 113,42 | 113,63 | 111,93 | 112,96 | 1,56% | 228.037,00 |
| 05.06.2025 | 110,03 | 112,60 | 109,37 | 111,22 | 1,42% | 217.721,00 |
| 04.06.2025 | 111,37 | 111,77 | 108,94 | 109,66 | -1,54% | 304.231,00 |
| 03.06.2025 | 108,88 | 111,81 | 107,40 | 111,37 | 2,93% | 450.684,00 |
| 02.06.2025 | 105,75 | 108,54 | 104,51 | 108,20 | 2,20% | 327.031,00 |
| 30.05.2025 | 105,49 | 106,83 | 104,23 | 105,88 | -0,47% | 396.297,00 |
| 29.05.2025 | 106,07 | 106,59 | 105,41 | 106,37 | 0,49% | 654.206,00 |
| 28.05.2025 | 105,24 | 106,01 | 104,00 | 105,85 | 0,37% | 348.421,00 |
| 27.05.2025 | 103,39 | 105,63 | 102,19 | 105,46 | 3,79% | 361.983,00 |
| 23.05.2025 | 100,47 | 102,78 | 100,47 | 101,61 | -1,05% | 300.577,00 |
| 22.05.2025 | 100,07 | 104,44 | 99,78 | 102,69 | 2,50% | 511.153,00 |
| 21.05.2025 | 99,50 | 101,60 | 98,39 | 100,19 | -1,16% | 417.255,00 |
| 20.05.2025 | 86,14 | 103,31 | 85,10 | 101,37 | 22,10% | 1.283.034,00 |
| 19.05.2025 | 84,60 | 86,32 | 82,93 | 83,02 | -3,47% | 465.831,00 |
| 16.05.2025 | 82,58 | 86,30 | 82,44 | 86,00 | 3,94% | 310.368,00 |
| 15.05.2025 | 82,25 | 83,12 | 81,58 | 82,74 | 0,53% | 173.830,00 |
| 14.05.2025 | 84,23 | 84,45 | 82,24 | 82,30 | -2,80% | 204.694,00 |
| 13.05.2025 | 84,69 | 85,15 | 83,17 | 84,67 | 1,06% | 217.388,00 |
| 12.05.2025 | 84,67 | 84,94 | 82,07 | 83,78 | 3,47% | 202.187,00 |
| 09.05.2025 | 80,50 | 81,46 | 79,62 | 80,97 | 0,56% | 164.490,00 |
| 08.05.2025 | 79,40 | 81,02 | 78,70 | 80,52 | 2,64% | 176.659,00 |
| 07.05.2025 | 76,91 | 78,83 | 76,18 | 78,45 | 3,24% | 224.145,00 |
| 06.05.2025 | 74,72 | 76,62 | 74,40 | 75,99 | -0,05% | 150.109,00 |
| 05.05.2025 | 75,00 | 76,98 | 75,00 | 76,03 | 0,45% | 143.496,00 |
| 02.05.2025 | 75,70 | 77,17 | 75,31 | 75,69 | 1,87% | 147.430,00 |
| 01.05.2025 | 75,13 | 76,29 | 73,89 | 74,30 | -0,20% | 178.579,00 |
| 30.04.2025 | 73,40 | 75,14 | 72,63 | 74,45 | -0,75% | 207.484,00 |
| 29.04.2025 | 73,88 | 75,07 | 73,65 | 75,01 | 1,53% | 129.507,00 |
| 28.04.2025 | 74,28 | 74,70 | 72,50 | 73,88 | -0,26% | 148.981,00 |
| 25.04.2025 | 73,36 | 74,13 | 71,67 | 74,07 | 0,58% | 164.415,00 |
| 24.04.2025 | 70,72 | 74,90 | 70,41 | 73,64 | 4,66% | 204.579,00 |
| 23.04.2025 | 72,02 | 74,23 | 69,79 | 70,36 | 1,81% | 439.810,00 |
| 22.04.2025 | 69,01 | 69,23 | 67,29 | 69,11 | 1,98% | 149.425,00 |
| 21.04.2025 | 68,86 | 68,86 | 66,78 | 67,77 | -2,42% | 240.098,00 |
| 17.04.2025 | 68,77 | 70,09 | 68,03 | 69,45 | 1,18% | 139.188,00 |
| 16.04.2025 | 68,00 | 68,86 | 67,20 | 68,64 | 0,28% | 191.221,00 |
| 15.04.2025 | 69,25 | 70,08 | 67,88 | 68,45 | -1,04% | 233.891,00 |
| 14.04.2025 | 70,23 | 70,27 | 67,45 | 69,17 | 0,65% | 262.016,00 |
| 11.04.2025 | 69,28 | 70,18 | 66,92 | 68,72 | -1,88% | 361.538,00 |
| 10.04.2025 | 70,50 | 71,61 | 68,87 | 70,04 | -3,94% | 297.281,00 |
| 09.04.2025 | 65,40 | 74,08 | 63,71 | 72,91 | 10,87% | 444.399,00 |
| 08.04.2025 | 69,48 | 70,80 | 64,25 | 65,76 | -2,13% | 362.583,00 |
| 07.04.2025 | 68,00 | 72,82 | 66,29 | 67,19 | -3,11% | 393.288,00 |
| 04.04.2025 | 67,84 | 70,35 | 67,19 | 69,35 | -2,86% | 364.342,00 |
| 03.04.2025 | 69,81 | 72,04 | 69,53 | 71,39 | -4,35% | 205.075,00 |
| 02.04.2025 | 70,66 | 75,26 | 70,66 | 74,64 | 3,29% | 174.502,00 |
| 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 |