68,190$
0,98%
Echtzeit-Aktienkurs Agilysys
Bid:
Ask:
Aktienkurse zur Agilysys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 69,08 | 69,50 | 67,73 | 68,19 | 0,98% | 191.017,00 |
| 16.04.2026 | 68,13 | 69,19 | 67,24 | 67,53 | 0,48% | 227.394,00 |
| 15.04.2026 | 65,87 | 67,73 | 65,73 | 67,21 | 3,13% | 367.317,00 |
| 14.04.2026 | 65,40 | 67,26 | 64,23 | 65,17 | 0,08% | 222.091,00 |
| 13.04.2026 | 62,54 | 65,50 | 62,20 | 65,12 | 4,71% | 370.902,00 |
| 10.04.2026 | 63,39 | 63,39 | 61,50 | 62,19 | -1,91% | 401.286,00 |
| 09.04.2026 | 65,40 | 65,73 | 62,07 | 63,40 | -3,43% | 410.993,00 |
| 08.04.2026 | 71,31 | 71,32 | 65,26 | 65,65 | -4,31% | 514.298,00 |
| 07.04.2026 | 70,67 | 71,29 | 68,16 | 68,61 | -4,03% | 207.404,00 |
| 06.04.2026 | 70,91 | 72,21 | 68,09 | 71,49 | 0,56% | 164.245,00 |
| 02.04.2026 | 68,82 | 71,27 | 67,30 | 71,09 | 2,09% | 174.272,00 |
| 01.04.2026 | 71,71 | 72,08 | 69,36 | 69,64 | -2,12% | 218.684,00 |
| 31.03.2026 | 72,53 | 73,43 | 70,63 | 71,14 | -1,15% | 285.562,00 |
| 30.03.2026 | 71,28 | 72,30 | 70,46 | 71,97 | 2,22% | 222.576,00 |
| 27.03.2026 | 71,22 | 71,56 | 68,79 | 70,41 | -2,74% | 217.831,00 |
| 26.03.2026 | 71,00 | 74,31 | 71,00 | 72,39 | 0,81% | 173.042,00 |
| 25.03.2026 | 72,45 | 72,75 | 70,90 | 71,81 | 0,56% | 213.942,00 |
| 24.03.2026 | 71,54 | 72,10 | 69,56 | 71,41 | -1,49% | 219.360,00 |
| 23.03.2026 | 72,15 | 74,30 | 71,87 | 72,49 | 2,37% | 286.339,00 |
| 20.03.2026 | 69,24 | 70,85 | 67,69 | 70,81 | 1,80% | 552.173,00 |
| 19.03.2026 | 68,20 | 70,35 | 67,50 | 69,56 | 3,02% | 260.760,00 |
| 18.03.2026 | 67,34 | 70,66 | 67,09 | 67,52 | -0,74% | 309.835,00 |
| 17.03.2026 | 68,98 | 71,62 | 67,86 | 68,02 | -0,32% | 263.102,00 |
| 16.03.2026 | 68,99 | 69,46 | 68,02 | 68,24 | -0,35% | 334.706,00 |
| 13.03.2026 | 70,55 | 72,63 | 68,13 | 68,48 | -2,10% | 257.106,00 |
| 12.03.2026 | 72,26 | 74,00 | 69,85 | 69,95 | -3,52% | 344.117,00 |
| 11.03.2026 | 73,58 | 74,53 | 71,82 | 72,50 | -1,21% | 243.203,00 |
| 10.03.2026 | 75,25 | 75,25 | 72,49 | 73,39 | -3,49% | 313.225,00 |
| 09.03.2026 | 74,73 | 77,10 | 72,90 | 76,04 | -1,95% | 281.996,00 |
| 06.03.2026 | 78,14 | 79,37 | 76,69 | 77,55 | -2,83% | 213.637,00 |
| 05.03.2026 | 79,91 | 82,06 | 78,41 | 79,81 | -0,34% | 413.278,00 |
| 04.03.2026 | 78,45 | 81,11 | 78,44 | 80,08 | 2,23% | 361.342,00 |
| 03.03.2026 | 72,10 | 78,99 | 72,10 | 78,33 | 6,57% | 596.932,00 |
| 02.03.2026 | 70,10 | 73,90 | 70,10 | 73,50 | 1,98% | 334.371,00 |
| 27.02.2026 | 71,70 | 72,65 | 68,51 | 72,07 | -1,83% | 429.383,00 |
| 26.02.2026 | 72,31 | 74,60 | 71,99 | 73,42 | 3,42% | 370.057,00 |
| 25.02.2026 | 72,09 | 72,79 | 69,96 | 70,99 | -1,36% | 373.730,00 |
| 24.02.2026 | 71,23 | 75,75 | 71,22 | 71,97 | -8,48% | 564.547,00 |
| 20.02.2026 | 78,44 | 80,37 | 77,94 | 78,64 | 0,05% | 383.836,00 |
| 19.02.2026 | 79,94 | 81,15 | 76,82 | 78,60 | -1,49% | 326.015,00 |
| 18.02.2026 | 80,84 | 82,82 | 79,17 | 79,79 | -0,50% | 415.028,00 |
| 17.02.2026 | 81,50 | 82,52 | 79,79 | 80,19 | -1,61% | 294.864,00 |
| 13.02.2026 | 80,91 | 84,42 | 80,61 | 81,50 | 0,78% | 222.149,00 |
| 12.02.2026 | 86,06 | 86,06 | 79,30 | 80,87 | -5,54% | 272.844,00 |
| 11.02.2026 | 87,33 | 88,12 | 85,35 | 85,61 | -2,27% | 262.557,00 |
| 10.02.2026 | 86,82 | 88,28 | 86,14 | 87,60 | 1,81% | 328.396,00 |
| 09.02.2026 | 86,66 | 86,77 | 84,68 | 86,04 | -0,07% | 254.049,00 |
| 06.02.2026 | 85,41 | 86,93 | 83,74 | 86,10 | 2,40% | 336.327,00 |
| 05.02.2026 | 86,94 | 88,92 | 83,39 | 84,08 | -3,19% | 338.259,00 |
| 04.02.2026 | 83,87 | 88,88 | 80,77 | 86,85 | 3,55% | 644.571,00 |
| 03.02.2026 | 88,11 | 89,22 | 80,90 | 83,87 | -6,03% | 565.787,00 |
| 02.02.2026 | 87,00 | 89,80 | 85,95 | 89,25 | 2,87% | 550.660,00 |
| 30.01.2026 | 84,19 | 86,83 | 83,77 | 86,76 | 1,75% | 578.473,00 |
| 29.01.2026 | 85,21 | 85,27 | 81,36 | 85,27 | -0,33% | 427.842,00 |
| 28.01.2026 | 91,43 | 91,43 | 85,20 | 85,55 | -5,84% | 600.264,00 |
| 27.01.2026 | 95,71 | 100,88 | 87,64 | 90,86 | -19,98% | 1.508.760,00 |
| 26.01.2026 | 108,10 | 113,75 | 108,00 | 113,55 | 3,34% | 735.772,00 |
| 22.01.2026 | 107,76 | 110,01 | 107,76 | 109,88 | 2,57% | 214.201,00 |
| 21.01.2026 | 107,15 | 108,88 | 105,18 | 107,13 | 0,47% | 209.885,00 |
| 20.01.2026 | 112,09 | 113,03 | 106,28 | 106,63 | -6,28% | 215.050,00 |
| 16.01.2026 | 115,10 | 115,57 | 111,58 | 113,77 | -0,74% | 205.435,00 |
| 15.01.2026 | 112,82 | 115,53 | 112,02 | 114,62 | 1,65% | 193.150,00 |
| 14.01.2026 | 114,90 | 115,51 | 111,06 | 112,76 | -1,96% | 244.046,00 |
| 13.01.2026 | 117,35 | 119,07 | 114,36 | 115,01 | -1,39% | 153.257,00 |
| 12.01.2026 | 117,96 | 118,63 | 116,57 | 116,63 | -0,63% | 171.562,00 |
| 09.01.2026 | 119,70 | 120,10 | 115,50 | 117,37 | -2,48% | 126.662,00 |
| 08.01.2026 | 118,41 | 121,40 | 117,51 | 120,35 | 1,12% | 140.946,00 |
| 07.01.2026 | 117,62 | 119,20 | 116,04 | 119,02 | 1,59% | 94.473,00 |
| 06.01.2026 | 115,20 | 118,58 | 112,94 | 117,16 | 0,78% | 229.314,00 |
| 05.01.2026 | 115,48 | 118,88 | 115,48 | 116,25 | 0,64% | 147.115,00 |
| 02.01.2026 | 118,45 | 118,45 | 112,83 | 115,51 | -2,80% | 230.083,00 |
| 31.12.2025 | 118,92 | 120,48 | 116,16 | 118,84 | -0,51% | 356.038,00 |
| 30.12.2025 | 122,02 | 123,93 | 119,37 | 119,45 | -2,41% | 193.936,00 |
| 29.12.2025 | 121,30 | 122,69 | 121,15 | 122,40 | 0,76% | 111.621,00 |
| 26.12.2025 | 120,02 | 121,69 | 119,67 | 121,48 | 1,15% | 68.010,00 |
| 24.12.2025 | 120,59 | 120,91 | 118,29 | 120,10 | -1,07% | 65.239,00 |
| 23.12.2025 | 122,01 | 123,01 | 120,17 | 121,40 | -1,08% | 134.479,00 |
| 22.12.2025 | 121,68 | 124,92 | 121,68 | 122,73 | 1,02% | 164.281,00 |
| 19.12.2025 | 121,67 | 122,90 | 120,51 | 121,49 | -0,18% | 266.727,00 |
| 18.12.2025 | 122,07 | 123,40 | 121,69 | 121,71 | 0,69% | 109.616,00 |
| 17.12.2025 | 119,98 | 122,79 | 119,77 | 120,88 | 0,00% | 146.952,00 |
| 16.12.2025 | 122,27 | 122,99 | 120,13 | 120,88 | -1,12% | 155.869,00 |
| 15.12.2025 | 126,68 | 126,68 | 120,27 | 122,25 | -2,04% | 198.425,00 |
| 12.12.2025 | 123,75 | 126,71 | 123,14 | 124,80 | 0,45% | 212.230,00 |
| 11.12.2025 | 126,41 | 127,52 | 123,88 | 124,24 | -0,95% | 120.742,00 |
| 10.12.2025 | 127,55 | 128,79 | 124,55 | 125,43 | -2,06% | 159.185,00 |
| 09.12.2025 | 127,34 | 129,32 | 126,76 | 128,07 | 0,99% | 114.939,00 |
| 08.12.2025 | 127,03 | 128,01 | 125,50 | 126,82 | 0,63% | 95.533,00 |
| 05.12.2025 | 125,71 | 128,91 | 124,26 | 126,02 | -0,31% | 100.480,00 |
| 04.12.2025 | 127,45 | 128,61 | 125,31 | 126,41 | -0,31% | 117.431,00 |
| 03.12.2025 | 123,62 | 127,95 | 121,61 | 126,80 | 2,57% | 115.060,00 |
| 02.12.2025 | 121,61 | 124,86 | 120,14 | 123,62 | 2,91% | 132.125,00 |
| 01.12.2025 | 121,80 | 122,97 | 118,75 | 120,13 | -2,30% | 189.860,00 |
| 28.11.2025 | 126,01 | 126,17 | 122,92 | 122,96 | -2,19% | 111.232,00 |
| 26.11.2025 | 125,97 | 129,10 | 125,08 | 125,71 | -0,21% | 228.187,00 |
| 25.11.2025 | 121,15 | 126,51 | 119,83 | 125,97 | 4,29% | 203.774,00 |
| 24.11.2025 | 124,44 | 124,44 | 119,51 | 120,79 | 0,14% | 156.446,00 |
| 20.11.2025 | 125,51 | 127,41 | 120,21 | 120,62 | -2,50% | 178.471,00 |
| 19.11.2025 | 122,82 | 125,03 | 122,14 | 123,71 | 0,41% | 196.088,00 |
| 18.11.2025 | 122,01 | 123,88 | 120,84 | 123,21 | 0,53% | 101.157,00 |