85,270$
-0,47%
Echtzeit-Aktienkurs Agilysys
Bid:
Ask:
Aktienkurse zur Agilysys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 85,21 | 85,27 | 81,36 | 85,27 | -0,47% | 427.842,00 |
| 28.01.2026 | 91,49 | 91,49 | 85,20 | 85,67 | -5,71% | 601.595,00 |
| 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 | 5,50% | 735.672,00 |
| 23.01.2026 | 109,32 | 111,21 | 107,09 | 107,63 | -2,05% | 321.486,00 |
| 22.01.2026 | 107,76 | 110,01 | 107,76 | 109,88 | 2,57% | 214.201,00 |
| 21.01.2026 | 107,15 | 108,97 | 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 | 115,03 | 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 | 120,35 | 115,50 | 117,37 | -2,48% | 126.674,00 |
| 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 | 119,11 | 112,83 | 115,51 | -2,80% | 233.086,00 |
| 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% | 68.653,00 |
| 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% | 270.144,00 |
| 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% | 219.615,00 |
| 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% | 100.502,00 |
| 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% | 203.924,00 |
| 24.11.2025 | 124,44 | 124,44 | 119,51 | 120,79 | -2,09% | 156.446,00 |
| 21.11.2025 | 120,12 | 124,70 | 118,00 | 123,36 | 2,27% | 166.213,00 |
| 20.11.2025 | 125,51 | 127,41 | 120,21 | 120,62 | -2,39% | 178.471,00 |
| 19.11.2025 | 122,82 | 125,03 | 122,14 | 123,58 | 0,30% | 196.088,00 |
| 18.11.2025 | 122,01 | 123,88 | 120,84 | 123,21 | 0,53% | 101.157,00 |
| 17.11.2025 | 128,59 | 128,59 | 122,31 | 122,56 | -5,36% | 116.240,00 |
| 14.11.2025 | 123,70 | 129,52 | 123,00 | 129,50 | 3,25% | 159.215,00 |
| 13.11.2025 | 127,86 | 128,27 | 124,48 | 125,42 | -2,37% | 224.820,00 |
| 12.11.2025 | 130,03 | 133,32 | 127,68 | 128,47 | 0,37% | 325.536,00 |
| 11.11.2025 | 127,66 | 128,65 | 126,30 | 128,00 | 0,57% | 99.215,00 |
| 10.11.2025 | 127,26 | 128,57 | 125,86 | 127,27 | 0,93% | 125.770,00 |
| 07.11.2025 | 125,07 | 128,89 | 124,78 | 126,10 | -0,07% | 154.212,00 |
| 06.11.2025 | 126,00 | 126,94 | 124,43 | 126,19 | 0,10% | 153.927,00 |
| 05.11.2025 | 122,54 | 126,56 | 121,55 | 126,06 | 3,33% | 231.648,00 |
| 04.11.2025 | 125,20 | 126,45 | 121,45 | 122,00 | -4,02% | 232.178,00 |
| 03.11.2025 | 126,03 | 127,61 | 123,28 | 127,11 | 1,32% | 280.959,00 |
| 31.10.2025 | 128,05 | 130,52 | 125,06 | 125,46 | -3,11% | 262.015,00 |
| 30.10.2025 | 131,06 | 134,47 | 128,22 | 129,49 | -3,00% | 260.812,00 |
| 29.10.2025 | 140,05 | 141,12 | 132,57 | 133,49 | -5,41% | 560.586,00 |
| 28.10.2025 | 130,00 | 145,25 | 125,25 | 141,12 | 22,56% | 1.261.129,00 |
| 27.10.2025 | 116,63 | 117,14 | 113,85 | 115,14 | -1,19% | 313.969,00 |
| 24.10.2025 | 118,00 | 119,78 | 116,39 | 116,53 | 0,01% | 132.144,00 |
| 23.10.2025 | 113,61 | 116,96 | 112,60 | 116,52 | 2,78% | 154.321,00 |
| 22.10.2025 | 112,50 | 115,51 | 112,20 | 113,37 | 0,23% | 221.365,00 |
| 21.10.2025 | 111,04 | 114,29 | 110,71 | 113,11 | 2,10% | 123.881,00 |
| 20.10.2025 | 111,00 | 113,60 | 110,67 | 110,78 | 0,64% | 142.947,00 |
| 17.10.2025 | 108,16 | 110,83 | 107,78 | 110,08 | 0,81% | 136.945,00 |
| 16.10.2025 | 110,77 | 111,73 | 109,03 | 109,20 | -1,63% | 241.254,00 |
| 15.10.2025 | 112,25 | 112,71 | 110,59 | 111,01 | -0,78% | 129.930,00 |
| 14.10.2025 | 109,31 | 112,25 | 108,54 | 111,88 | 1,33% | 123.735,00 |
| 13.10.2025 | 109,84 | 111,07 | 108,62 | 110,41 | 0,84% | 121.376,00 |
| 10.10.2025 | 109,99 | 110,85 | 107,50 | 109,49 | -0,57% | 248.074,00 |
| 09.10.2025 | 109,86 | 110,96 | 108,92 | 110,12 | -0,03% | 116.650,00 |
| 08.10.2025 | 109,41 | 110,48 | 107,65 | 110,15 | 1,35% | 163.457,00 |
| 07.10.2025 | 109,40 | 110,65 | 107,14 | 108,68 | -0,08% | 254.511,00 |
| 06.10.2025 | 104,93 | 109,40 | 104,38 | 108,77 | 3,65% | 237.212,00 |
| 03.10.2025 | 101,14 | 106,63 | 100,52 | 104,94 | 4,55% | 39.696,00 |
| 02.10.2025 | 101,30 | 102,48 | 99,97 | 100,37 | -0,91% | 321.618,00 |
| 01.10.2025 | 104,74 | 105,22 | 98,00 | 101,29 | -3,83% | 308.423,00 |
| 30.09.2025 | 103,89 | 106,12 | 102,11 | 105,32 | 1,44% | 232.556,00 |
| 29.09.2025 | 105,00 | 105,66 | 103,49 | 103,82 | -0,80% | 151.352,00 |
| 26.09.2025 | 103,14 | 104,90 | 102,37 | 104,66 | 1,34% | 120.787,00 |
| 25.09.2025 | 103,53 | 103,97 | 101,86 | 103,28 | -0,92% | 188.202,00 |
| 24.09.2025 | 105,85 | 106,20 | 104,11 | 104,24 | -1,58% | 126.854,00 |
| 23.09.2025 | 107,00 | 107,95 | 105,78 | 105,91 | -0,97% | 140.937,00 |
| 22.09.2025 | 105,11 | 107,11 | 103,73 | 106,95 | 1,26% | 185.279,00 |
| 19.09.2025 | 107,39 | 107,40 | 105,55 | 105,62 | -1,65% | 789.091,00 |
| 18.09.2025 | 108,06 | 108,65 | 106,38 | 107,39 | 0,09% | 168.921,00 |
| 17.09.2025 | 107,46 | 112,15 | 107,15 | 107,29 | -0,29% | 239.173,00 |
| 16.09.2025 | 106,60 | 108,40 | 105,22 | 107,60 | 0,62% | 206.137,00 |
| 15.09.2025 | 105,98 | 107,90 | 105,22 | 106,94 | 1,00% | 144.037,00 |
| 12.09.2025 | 108,39 | 109,13 | 105,57 | 105,88 | -2,91% | 193.565,00 |
| 11.09.2025 | 108,20 | 109,80 | 107,66 | 109,05 | 0,83% | 207.969,00 |
| 10.09.2025 | 108,05 | 111,50 | 107,27 | 108,15 | 0,01% | 197.080,00 |
| 09.09.2025 | 113,90 | 113,90 | 108,10 | 108,14 | -5,09% | 201.447,00 |
| 08.09.2025 | 111,89 | 114,56 | 110,91 | 113,94 | 3,06% | 252.838,00 |