Echtzeit-Aktienkurs Agora
Bid:
Ask:
Aktienkurse zur Agora Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 2,47 | 2,54 | 2,47 | 2,52 | 1,20% | 61.377,00 |
| 30.04.2024 | 2,47 | 2,51 | 2,47 | 2,49 | -1,97% | 68.754,00 |
| 29.04.2024 | 2,53 | 2,57 | 2,49 | 2,54 | 0,79% | 99.349,00 |
| 26.04.2024 | 2,50 | 2,55 | 2,47 | 2,52 | 0,80% | 96.056,00 |
| 25.04.2024 | 2,47 | 2,54 | 2,47 | 2,50 | 0,40% | 72.143,00 |
| 24.04.2024 | 2,53 | 2,53 | 2,48 | 2,49 | 0,00% | 65.043,00 |
| 23.04.2024 | 2,42 | 2,53 | 2,42 | 2,49 | 1,63% | 88.927,00 |
| 22.04.2024 | 2,40 | 2,48 | 2,39 | 2,45 | 2,08% | 89.975,00 |
| 19.04.2024 | 2,39 | 2,43 | 2,34 | 2,40 | -1,23% | 132.088,00 |
| 18.04.2024 | 2,41 | 2,46 | 2,39 | 2,43 | 0,83% | 93.675,00 |
| 17.04.2024 | 2,38 | 2,43 | 2,37 | 2,41 | 2,12% | 94.421,00 |
| 16.04.2024 | 2,37 | 2,38 | 2,32 | 2,36 | -0,42% | 119.526,00 |
| 15.04.2024 | 2,46 | 2,47 | 2,36 | 2,37 | -2,87% | 184.569,00 |
| 12.04.2024 | 2,51 | 2,55 | 2,43 | 2,44 | -2,40% | 163.175,00 |
| 11.04.2024 | 2,52 | 2,56 | 2,48 | 2,50 | 0,00% | 114.134,00 |
| 10.04.2024 | 2,52 | 2,52 | 2,49 | 2,50 | -0,79% | 58.215,00 |
| 09.04.2024 | 2,48 | 2,54 | 2,48 | 2,52 | 0,80% | 104.926,00 |
| 08.04.2024 | 2,56 | 2,61 | 2,49 | 2,50 | -1,96% | 160.982,00 |
| 05.04.2024 | 2,67 | 2,68 | 2,55 | 2,55 | -4,85% | 136.857,00 |
| 04.04.2024 | 2,60 | 2,76 | 2,60 | 2,68 | 3,47% | 171.837,00 |
| 03.04.2024 | 2,52 | 2,61 | 2,52 | 2,59 | 1,97% | 100.836,00 |
| 02.04.2024 | 2,49 | 2,55 | 2,49 | 2,54 | -0,39% | 96.987,00 |
| 01.04.2024 | 2,50 | 2,56 | 2,50 | 2,55 | 1,59% | 97.963,00 |
| 28.03.2024 | 2,51 | 2,58 | 2,49 | 2,51 | 0,00% | 268.231,00 |
| 27.03.2024 | 2,50 | 2,53 | 2,48 | 2,51 | -0,40% | 150.626,00 |
| 26.03.2024 | 2,57 | 2,59 | 2,51 | 2,52 | 0,80% | 114.094,00 |
| 25.03.2024 | 2,51 | 2,53 | 2,48 | 2,50 | -0,79% | 85.151,00 |
| 22.03.2024 | 2,51 | 2,55 | 2,48 | 2,52 | 0,40% | 162.363,00 |
| 21.03.2024 | 2,53 | 2,53 | 2,49 | 2,51 | -0,79% | 91.534,00 |
| 20.03.2024 | 2,50 | 2,54 | 2,48 | 2,53 | 0,40% | 141.511,00 |
| 19.03.2024 | 2,50 | 2,53 | 2,48 | 2,52 | -0,40% | 92.695,00 |
| 18.03.2024 | 2,51 | 2,54 | 2,48 | 2,53 | 0,40% | 187.682,00 |
| 15.03.2024 | 2,50 | 2,54 | 2,50 | 2,52 | 0,00% | 123.248,00 |
| 14.03.2024 | 2,54 | 2,56 | 2,50 | 2,52 | -1,95% | 155.224,00 |
| 13.03.2024 | 2,65 | 2,69 | 2,57 | 2,57 | -3,02% | 96.302,00 |
| 12.03.2024 | 2,63 | 2,70 | 2,62 | 2,65 | 1,15% | 135.350,00 |
| 11.03.2024 | 2,61 | 2,66 | 2,59 | 2,62 | -0,38% | 113.501,00 |
| 08.03.2024 | 2,66 | 2,70 | 2,60 | 2,63 | -0,75% | 172.329,00 |
| 07.03.2024 | 2,71 | 2,71 | 2,62 | 2,65 | -2,21% | 181.165,00 |
| 06.03.2024 | 2,74 | 2,78 | 2,68 | 2,71 | 1,12% | 131.474,00 |
| 05.03.2024 | 2,70 | 2,71 | 2,62 | 2,68 | -1,11% | 187.654,00 |
| 04.03.2024 | 2,69 | 2,79 | 2,69 | 2,71 | -1,45% | 231.505,00 |
| 01.03.2024 | 2,75 | 2,79 | 2,64 | 2,75 | 4,96% | 266.833,00 |
| 29.02.2024 | 2,99 | 2,99 | 2,62 | 2,62 | -12,67% | 1.079.112,00 |
| 28.02.2024 | 3,29 | 3,29 | 2,92 | 3,00 | -8,26% | 602.744,00 |
| 27.02.2024 | 2,85 | 3,29 | 2,85 | 3,27 | 18,91% | 952.448,00 |
| 26.02.2024 | 2,75 | 2,80 | 2,75 | 2,75 | 0,00% | 192.483,00 |
| 23.02.2024 | 2,74 | 2,79 | 2,72 | 2,75 | 0,36% | 96.326,00 |
| 22.02.2024 | 2,76 | 2,78 | 2,72 | 2,74 | 0,00% | 227.102,00 |
| 21.02.2024 | 2,75 | 2,79 | 2,73 | 2,74 | 0,37% | 142.449,00 |
| 20.02.2024 | 2,85 | 2,85 | 2,72 | 2,73 | -4,88% | 141.990,00 |
| 16.02.2024 | 2,85 | 2,91 | 2,82 | 2,87 | 0,35% | 97.667,00 |
| 15.02.2024 | 2,76 | 2,88 | 2,74 | 2,86 | 4,38% | 125.186,00 |
| 14.02.2024 | 2,75 | 2,90 | 2,72 | 2,74 | 0,37% | 166.720,00 |
| 13.02.2024 | 2,80 | 2,84 | 2,73 | 2,73 | -4,21% | 67.050,00 |
| 12.02.2024 | 2,79 | 2,95 | 2,79 | 2,85 | -0,70% | 116.425,00 |
| 09.02.2024 | 2,89 | 2,91 | 2,86 | 2,87 | -0,35% | 87.274,00 |
| 08.02.2024 | 2,90 | 3,00 | 2,88 | 2,88 | -1,03% | 84.363,00 |
| 07.02.2024 | 2,98 | 3,05 | 2,91 | 2,91 | -3,00% | 101.768,00 |
| 06.02.2024 | 2,94 | 3,05 | 2,91 | 3,00 | 2,74% | 210.336,00 |
| 05.02.2024 | 2,95 | 2,95 | 2,85 | 2,92 | -0,68% | 147.114,00 |
| 02.02.2024 | 2,89 | 2,96 | 2,86 | 2,94 | 0,68% | 554.882,00 |
| 01.02.2024 | 2,81 | 2,96 | 2,80 | 2,92 | 4,29% | 407.657,00 |
| 31.01.2024 | 2,72 | 2,88 | 2,72 | 2,80 | 1,45% | 237.292,00 |
| 30.01.2024 | 2,75 | 2,77 | 2,74 | 2,76 | -1,08% | 156.466,00 |
| 29.01.2024 | 2,72 | 2,80 | 2,68 | 2,79 | 2,20% | 136.113,00 |
| 26.01.2024 | 2,68 | 2,79 | 2,61 | 2,73 | -1,44% | 246.515,00 |
| 25.01.2024 | 2,75 | 2,83 | 2,73 | 2,77 | -0,36% | 340.484,00 |
| 24.01.2024 | 2,67 | 2,82 | 2,67 | 2,78 | 4,91% | 762.026,00 |
| 23.01.2024 | 2,61 | 2,73 | 2,55 | 2,65 | 3,52% | 232.136,00 |
| 22.01.2024 | 2,53 | 2,64 | 2,53 | 2,56 | -1,92% | 283.328,00 |
| 19.01.2024 | 2,59 | 2,64 | 2,57 | 2,61 | 0,38% | 190.868,00 |
| 18.01.2024 | 2,62 | 2,65 | 2,59 | 2,60 | -0,38% | 147.220,00 |
| 17.01.2024 | 2,56 | 2,63 | 2,56 | 2,61 | -0,38% | 172.012,00 |
| 16.01.2024 | 2,70 | 2,70 | 2,59 | 2,62 | -4,03% | 332.861,00 |
| 12.01.2024 | 2,75 | 2,88 | 2,71 | 2,73 | -0,73% | 219.511,00 |
| 11.01.2024 | 2,58 | 2,84 | 2,58 | 2,75 | 7,42% | 1.844.503,00 |
| 10.01.2024 | 2,41 | 2,57 | 2,41 | 2,56 | 5,35% | 789.693,00 |
| 09.01.2024 | 2,44 | 2,45 | 2,40 | 2,43 | -0,82% | 370.422,00 |
| 08.01.2024 | 2,45 | 2,48 | 2,40 | 2,45 | -0,41% | 540.930,00 |
| 05.01.2024 | 2,47 | 2,53 | 2,46 | 2,46 | -1,20% | 216.883,00 |
| 04.01.2024 | 2,49 | 2,53 | 2,47 | 2,49 | -0,80% | 199.574,00 |
| 03.01.2024 | 2,54 | 2,56 | 2,47 | 2,51 | 0,40% | 155.392,00 |
| 02.01.2024 | 2,55 | 2,60 | 2,50 | 2,50 | -4,94% | 291.751,00 |
| 29.12.2023 | 2,60 | 2,67 | 2,60 | 2,63 | 0,38% | 227.434,00 |
| 28.12.2023 | 2,57 | 2,65 | 2,57 | 2,62 | 2,34% | 138.370,00 |
| 27.12.2023 | 2,61 | 2,63 | 2,56 | 2,56 | -0,78% | 172.454,00 |
| 26.12.2023 | 2,61 | 2,68 | 2,58 | 2,58 | -1,53% | 73.776,00 |
| 22.12.2023 | 2,63 | 2,68 | 2,58 | 2,62 | -2,96% | 245.902,00 |
| 21.12.2023 | 2,65 | 2,74 | 2,63 | 2,70 | 3,45% | 206.057,00 |
| 20.12.2023 | 2,75 | 2,75 | 2,61 | 2,61 | -5,78% | 186.350,00 |
| 19.12.2023 | 2,79 | 2,87 | 2,72 | 2,77 | -1,07% | 260.516,00 |
| 18.12.2023 | 2,67 | 2,89 | 2,66 | 2,80 | 5,66% | 755.397,00 |
| 15.12.2023 | 2,53 | 2,77 | 2,52 | 2,65 | 4,74% | 1.000.725,00 |
| 14.12.2023 | 2,62 | 2,68 | 2,52 | 2,53 | -2,32% | 331.199,00 |
| 13.12.2023 | 2,50 | 2,60 | 2,49 | 2,59 | 3,19% | 458.021,00 |
| 12.12.2023 | 2,64 | 2,64 | 2,51 | 2,51 | -4,56% | 218.791,00 |
| 11.12.2023 | 2,64 | 2,66 | 2,60 | 2,63 | -0,38% | 209.056,00 |
| 08.12.2023 | 2,55 | 2,70 | 2,55 | 2,64 | 0,00% | 223.666,00 |
| 07.12.2023 | 2,60 | 2,68 | 2,56 | 2,64 | 1,54% | 207.915,00 |