77,540$
-2,84%
Echtzeit-Aktienkurs Agilysys Inc.
Bid:
Ask:
Aktienkurse zur Agilysys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 78,14 | 79,37 | 76,69 | 77,55 | -2,83% | 10,00 |
| 05.03.2026 | 79,91 | 82,06 | 78,41 | 79,81 | -0,25% | 413.278,00 |
| 04.03.2026 | 78,45 | 81,11 | 78,44 | 80,01 | 1,99% | 361.343,00 |
| 03.03.2026 | 72,10 | 78,99 | 72,10 | 78,45 | 6,73% | 596.932,00 |
| 02.03.2026 | 70,10 | 73,90 | 70,10 | 73,50 | 1,84% | 334.372,00 |
| 27.02.2026 | 71,70 | 72,65 | 68,51 | 72,17 | -1,61% | 429.383,00 |
| 26.02.2026 | 72,31 | 74,60 | 71,75 | 73,35 | 3,31% | 370.146,00 |
| 25.02.2026 | 72,09 | 72,79 | 69,96 | 71,00 | -1,35% | 373.733,00 |
| 24.02.2026 | 71,23 | 75,75 | 71,22 | 71,97 | 0,24% | 564.557,00 |
| 23.02.2026 | 77,79 | 77,79 | 71,46 | 71,80 | -8,70% | 642.946,00 |
| 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% | 326.031,00 |
| 18.02.2026 | 80,84 | 82,82 | 79,17 | 79,79 | -0,50% | 415.143,00 |
| 17.02.2026 | 81,50 | 82,52 | 79,79 | 80,19 | -1,61% | 294.985,00 |
| 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 | -5,51% | 273.110,00 |
| 11.02.2026 | 87,33 | 88,12 | 85,35 | 85,59 | -2,25% | 262.562,00 |
| 10.02.2026 | 86,82 | 88,28 | 86,14 | 87,56 | 1,77% | 328.496,00 |
| 09.02.2026 | 86,66 | 86,77 | 84,34 | 86,04 | 0,03% | 254.193,00 |
| 06.02.2026 | 85,41 | 86,93 | 83,74 | 86,01 | 2,30% | 336.460,00 |
| 05.02.2026 | 86,94 | 88,92 | 83,39 | 84,08 | -3,22% | 338.294,00 |
| 04.02.2026 | 83,87 | 88,93 | 80,73 | 86,88 | 3,58% | 644.584,00 |
| 03.02.2026 | 88,11 | 89,22 | 80,90 | 83,87 | -6,03% | 565.943,00 |
| 02.02.2026 | 87,05 | 89,80 | 85,95 | 89,25 | 2,88% | 550.754,00 |
| 30.01.2026 | 84,19 | 86,84 | 83,77 | 86,75 | 1,75% | 578.511,00 |
| 29.01.2026 | 85,21 | 85,27 | 81,36 | 85,26 | -0,48% | 428.484,00 |
| 28.01.2026 | 91,49 | 91,49 | 85,20 | 85,67 | -5,71% | 601.595,00 |
| 27.01.2026 | 95,71 | 100,97 | 87,64 | 90,86 | -19,98% | 1.509.005,00 |
| 26.01.2026 | 108,10 | 113,75 | 108,00 | 113,55 | 5,50% | 757.256,00 |
| 23.01.2026 | 109,32 | 111,21 | 107,09 | 107,63 | -1,99% | 321.486,00 |
| 22.01.2026 | 107,76 | 110,01 | 107,76 | 109,82 | 2,42% | 214.201,00 |
| 21.01.2026 | 107,15 | 108,97 | 105,18 | 107,23 | 0,50% | 209.885,00 |
| 20.01.2026 | 112,09 | 113,03 | 106,28 | 106,70 | -6,21% | 215.100,00 |
| 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 | 1,69% | 194.718,00 |
| 14.01.2026 | 114,90 | 115,51 | 111,06 | 112,71 | -2,00% | 244.046,00 |
| 13.01.2026 | 117,35 | 119,07 | 114,36 | 115,01 | -1,39% | 162.434,00 |
| 12.01.2026 | 117,96 | 118,63 | 116,57 | 116,63 | -0,63% | 171.586,00 |
| 09.01.2026 | 119,70 | 120,35 | 115,50 | 117,37 | -2,48% | 126.674,00 |
| 08.01.2026 | 118,41 | 121,40 | 117,51 | 120,35 | 1,12% | 140.988,00 |
| 07.01.2026 | 117,62 | 119,20 | 116,04 | 119,02 | 1,57% | 94.480,00 |
| 06.01.2026 | 115,20 | 118,58 | 112,94 | 117,18 | 0,77% | 229.319,00 |
| 05.01.2026 | 115,48 | 118,88 | 115,48 | 116,28 | 0,67% | 147.185,00 |