102,522$
2,58%
Echtzeit-Aktienkurs Agilysys Inc.
Bid:
Ask:
Aktienkurse zur Agilysys Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2024 | 99,89 | 102,58 | 99,25 | 102,52 | 2,58% | - |
17.05.2024 | 99,21 | 100,20 | 98,34 | 99,94 | 0,95% | 282.682,00 |
16.05.2024 | 94,78 | 99,59 | 94,78 | 99,00 | 2,93% | 231.643,00 |
15.05.2024 | 93,00 | 96,80 | 91,06 | 96,18 | 4,36% | 284.817,00 |
14.05.2024 | 86,05 | 92,35 | 85,07 | 92,16 | 14,90% | 485.024,00 |
13.05.2024 | 82,81 | 83,56 | 79,42 | 80,21 | -1,96% | 380.325,00 |
10.05.2024 | 81,19 | 81,97 | 80,54 | 81,81 | 0,95% | 131.406,00 |
09.05.2024 | 80,99 | 81,44 | 80,81 | 81,04 | 0,56% | 102.923,00 |
08.05.2024 | 80,40 | 80,86 | 79,68 | 80,59 | -0,11% | 190.108,00 |
07.05.2024 | 79,30 | 81,49 | 78,74 | 80,68 | 1,48% | 250.405,00 |
06.05.2024 | 79,33 | 80,39 | 79,06 | 79,50 | 0,37% | 127.753,00 |
03.05.2024 | 83,70 | 84,16 | 78,96 | 79,21 | -4,30% | 123.980,00 |
02.05.2024 | 83,61 | 83,61 | 82,20 | 82,77 | -0,07% | 116.325,00 |
01.05.2024 | 82,53 | 84,07 | 81,65 | 82,83 | -0,26% | 138.460,00 |
30.04.2024 | 82,33 | 84,30 | 82,19 | 83,05 | 0,04% | 258.644,00 |
29.04.2024 | 83,21 | 83,87 | 82,62 | 83,02 | 0,02% | 111.944,00 |
26.04.2024 | 83,87 | 84,96 | 82,84 | 83,00 | -0,54% | 82.581,00 |
25.04.2024 | 82,98 | 84,38 | 82,24 | 83,45 | -0,49% | 83.824,00 |
24.04.2024 | 83,72 | 84,63 | 83,33 | 83,86 | -0,02% | 127.602,00 |
23.04.2024 | 83,50 | 85,67 | 82,24 | 83,88 | 0,39% | 154.967,00 |
22.04.2024 | 81,87 | 84,30 | 81,87 | 83,55 | 2,16% | 140.751,00 |
19.04.2024 | 81,30 | 82,41 | 80,67 | 81,78 | 0,04% | 220.422,00 |
18.04.2024 | 82,43 | 82,43 | 80,90 | 81,75 | -0,76% | 195.438,00 |
17.04.2024 | 81,78 | 82,90 | 81,78 | 82,38 | 0,88% | 140.624,00 |
16.04.2024 | 82,10 | 83,27 | 80,52 | 81,66 | -1,35% | 148.317,00 |
15.04.2024 | 83,15 | 83,38 | 82,17 | 82,78 | 0,47% | 149.399,00 |
12.04.2024 | 81,26 | 82,72 | 81,23 | 82,39 | 0,62% | 115.793,00 |
11.04.2024 | 83,75 | 83,87 | 81,41 | 81,88 | -1,43% | 92.323,00 |
10.04.2024 | 82,52 | 83,80 | 82,52 | 83,07 | -1,80% | 124.809,00 |
09.04.2024 | 83,93 | 85,02 | 83,53 | 84,59 | 1,18% | 101.895,00 |
08.04.2024 | 81,76 | 83,60 | 81,76 | 83,60 | 2,53% | 207.932,00 |
05.04.2024 | 82,28 | 83,27 | 80,92 | 81,54 | -0,82% | 104.199,00 |
04.04.2024 | 83,01 | 83,70 | 81,76 | 82,22 | 0,16% | 157.666,00 |
03.04.2024 | 81,54 | 82,37 | 81,20 | 82,08 | 0,04% | 218.800,00 |
02.04.2024 | 84,00 | 84,18 | 81,56 | 82,05 | -3,30% | 203.311,00 |
01.04.2024 | 83,78 | 84,88 | 83,06 | 84,85 | 0,70% | 133.317,00 |
28.03.2024 | 82,60 | 84,79 | 81,85 | 84,26 | 2,20% | 272.442,00 |
27.03.2024 | 80,20 | 82,55 | 78,70 | 82,45 | 3,74% | 137.226,00 |
26.03.2024 | 78,68 | 79,70 | 76,74 | 79,48 | 1,87% | 231.731,00 |
25.03.2024 | 78,70 | 79,02 | 78,00 | 78,02 | -0,79% | 50.366,00 |
22.03.2024 | 80,54 | 80,54 | 78,09 | 78,64 | -3,14% | 108.338,00 |
21.03.2024 | 79,95 | 83,60 | 79,11 | 81,19 | 2,62% | 254.184,00 |
20.03.2024 | 77,94 | 80,03 | 77,75 | 79,12 | 1,54% | 118.568,00 |
19.03.2024 | 77,65 | 78,99 | 77,00 | 77,92 | -0,52% | 136.097,00 |
18.03.2024 | 76,86 | 78,79 | 76,46 | 78,33 | 2,50% | 156.851,00 |
15.03.2024 | 75,00 | 76,61 | 75,00 | 76,42 | 1,12% | 282.189,00 |
14.03.2024 | 75,13 | 75,66 | 74,82 | 75,57 | 0,19% | 135.937,00 |
13.03.2024 | 75,30 | 75,77 | 74,59 | 75,43 | 0,17% | 127.945,00 |
12.03.2024 | 74,65 | 75,43 | 74,03 | 75,30 | 0,75% | 151.429,00 |
11.03.2024 | 76,08 | 76,40 | 74,42 | 74,74 | -2,34% | 131.328,00 |
08.03.2024 | 78,78 | 79,58 | 76,37 | 76,53 | -2,15% | 110.803,00 |
07.03.2024 | 77,94 | 79,52 | 77,65 | 78,21 | 0,02% | 215.899,00 |
06.03.2024 | 77,03 | 78,54 | 76,16 | 78,19 | 2,94% | 273.224,00 |
05.03.2024 | 77,43 | 77,53 | 75,14 | 75,96 | -2,60% | 220.955,00 |
04.03.2024 | 78,03 | 79,02 | 77,94 | 77,99 | 0,75% | 182.833,00 |
01.03.2024 | 77,74 | 77,84 | 76,66 | 77,41 | -0,26% | 195.514,00 |
29.02.2024 | 78,59 | 78,67 | 76,53 | 77,61 | -0,37% | 279.975,00 |
28.02.2024 | 80,48 | 80,90 | 77,69 | 77,90 | -3,78% | 106.471,00 |
27.02.2024 | 79,72 | 81,77 | 79,30 | 80,96 | 1,62% | 135.447,00 |
26.02.2024 | 79,93 | 81,76 | 79,46 | 79,67 | -0,83% | 128.379,00 |
23.02.2024 | 82,11 | 82,80 | 79,92 | 80,34 | -2,02% | 188.840,00 |
22.02.2024 | 80,74 | 82,07 | 80,49 | 82,00 | 3,16% | 209.999,00 |
21.02.2024 | 77,90 | 80,20 | 77,87 | 79,49 | 0,95% | 159.470,00 |
20.02.2024 | 78,52 | 78,99 | 77,00 | 78,74 | -0,30% | 271.604,00 |
16.02.2024 | 85,45 | 86,10 | 78,90 | 78,98 | -7,27% | 303.934,00 |
15.02.2024 | 84,47 | 86,42 | 83,24 | 85,17 | -5,02% | 1.103.656,00 |
14.02.2024 | 89,00 | 90,55 | 88,22 | 89,67 | 2,11% | 200.852,00 |
13.02.2024 | 88,24 | 90,47 | 87,27 | 87,82 | -3,92% | 193.893,00 |
12.02.2024 | 90,27 | 91,55 | 89,87 | 91,40 | 0,98% | 116.731,00 |
09.02.2024 | 89,37 | 91,49 | 89,37 | 90,51 | 2,34% | 162.885,00 |
08.02.2024 | 87,18 | 88,76 | 86,75 | 88,44 | 1,28% | 129.562,00 |
07.02.2024 | 83,68 | 87,51 | 83,56 | 87,32 | 4,65% | 156.624,00 |
06.02.2024 | 82,86 | 83,91 | 82,30 | 83,44 | 1,18% | 161.941,00 |
05.02.2024 | 81,52 | 82,76 | 81,15 | 82,47 | -0,08% | 178.689,00 |
02.02.2024 | 81,19 | 83,48 | 80,31 | 82,54 | 1,21% | 376.480,00 |
01.02.2024 | 83,86 | 84,93 | 81,49 | 81,55 | -2,66% | 267.737,00 |
31.01.2024 | 85,91 | 86,43 | 83,48 | 83,78 | -2,72% | 212.738,00 |
30.01.2024 | 86,08 | 86,88 | 85,36 | 86,12 | -0,47% | 123.306,00 |
29.01.2024 | 87,67 | 88,60 | 85,03 | 86,53 | -2,07% | 183.035,00 |
26.01.2024 | 86,16 | 89,80 | 85,70 | 88,36 | 2,97% | 295.579,00 |
25.01.2024 | 86,77 | 86,77 | 84,80 | 85,81 | 0,00% | 175.380,00 |
24.01.2024 | 87,56 | 88,39 | 84,93 | 85,81 | -1,13% | 301.430,00 |
23.01.2024 | 88,40 | 89,94 | 82,80 | 86,79 | 0,09% | 657.839,00 |
22.01.2024 | 83,65 | 88,61 | 83,08 | 86,71 | 4,67% | 455.128,00 |
19.01.2024 | 78,99 | 82,93 | 78,80 | 82,84 | 5,09% | 336.731,00 |
18.01.2024 | 76,59 | 79,58 | 76,13 | 78,83 | 3,23% | 402.326,00 |
17.01.2024 | 73,52 | 76,70 | 73,52 | 76,36 | 2,36% | 195.308,00 |
16.01.2024 | 74,90 | 76,03 | 74,00 | 74,60 | -1,22% | 116.172,00 |
12.01.2024 | 77,01 | 77,65 | 74,81 | 75,52 | -0,89% | 243.911,00 |
11.01.2024 | 77,14 | 77,80 | 75,92 | 76,20 | -0,78% | 192.745,00 |
10.01.2024 | 76,80 | 77,20 | 75,38 | 76,80 | 0,35% | 265.672,00 |
09.01.2024 | 77,36 | 78,45 | 76,50 | 76,53 | -1,87% | 221.091,00 |
08.01.2024 | 78,29 | 78,99 | 77,98 | 77,99 | 0,27% | 160.981,00 |
05.01.2024 | 77,36 | 78,86 | 77,08 | 77,78 | -0,42% | 153.870,00 |
04.01.2024 | 79,56 | 79,61 | 77,62 | 78,11 | -1,50% | 106.490,00 |
03.01.2024 | 81,70 | 81,71 | 79,02 | 79,30 | -3,16% | 119.699,00 |
02.01.2024 | 84,00 | 84,31 | 81,60 | 81,89 | -3,45% | 113.097,00 |
29.12.2023 | 86,38 | 86,55 | 84,75 | 84,82 | -1,91% | 121.773,00 |
28.12.2023 | 85,89 | 86,50 | 84,63 | 86,47 | 0,65% | 107.959,00 |
27.12.2023 | 86,05 | 86,65 | 85,77 | 85,91 | -0,35% | 59.688,00 |