2,590$
1,17%
Echtzeit-Aktienkurs Agora Inc.
Bid:
Ask:
Aktienkurse zur Agora Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,57 | 2,60 | 2,50 | 2,59 | 0,97% | 337.762,00 |
| 02.05.2024 | 2,59 | 2,63 | 2,51 | 2,57 | 1,79% | 184.022,00 |
| 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% | 67.017,00 |
| 29.04.2024 | 2,53 | 2,57 | 2,49 | 2,54 | 0,79% | 99.347,00 |
| 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% | 64.943,00 |
| 23.04.2024 | 2,42 | 2,53 | 2,42 | 2,49 | 1,63% | 88.477,00 |
| 22.04.2024 | 2,40 | 2,48 | 2,39 | 2,45 | 2,08% | 88.982,00 |
| 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% | 90.317,00 |
| 17.04.2024 | 2,38 | 2,43 | 2,37 | 2,41 | 2,55% | 92.290,00 |
| 16.04.2024 | 2,37 | 2,38 | 2,32 | 2,35 | -0,84% | 118.931,00 |
| 15.04.2024 | 2,46 | 2,47 | 2,36 | 2,37 | -2,87% | 184.465,00 |
| 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% | 113.997,00 |
| 10.04.2024 | 2,52 | 2,52 | 2,49 | 2,50 | -0,79% | 57.062,00 |
| 09.04.2024 | 2,48 | 2,54 | 2,48 | 2,52 | 0,80% | 104.212,00 |
| 08.04.2024 | 2,56 | 2,61 | 2,49 | 2,50 | -1,96% | 160.241,00 |
| 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% | 171.160,00 |
| 03.04.2024 | 2,52 | 2,61 | 2,52 | 2,59 | 1,77% | 100.836,00 |
| 02.04.2024 | 2,49 | 2,55 | 2,49 | 2,55 | -0,20% | 94.755,00 |
| 01.04.2024 | 2,50 | 2,56 | 2,50 | 2,55 | 1,59% | 97.863,00 |
| 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% | 150.598,00 |
| 26.03.2024 | 2,57 | 2,59 | 2,51 | 2,52 | 0,80% | 111.923,00 |
| 25.03.2024 | 2,51 | 2,53 | 2,48 | 2,50 | -0,79% | 85.145,00 |
| 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 | -1,18% | 91.440,00 |
| 20.03.2024 | 2,50 | 2,54 | 2,48 | 2,54 | 0,79% | 139.513,00 |
| 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% | 187.581,00 |
| 15.03.2024 | 2,50 | 2,54 | 2,50 | 2,52 | -0,20% | 123.248,00 |
| 14.03.2024 | 2,54 | 2,56 | 2,50 | 2,53 | -1,75% | 154.562,00 |
| 13.03.2024 | 2,65 | 2,69 | 2,57 | 2,57 | -3,02% | 95.801,00 |
| 12.03.2024 | 2,63 | 2,70 | 2,62 | 2,65 | 1,53% | 132.388,00 |
| 11.03.2024 | 2,61 | 2,66 | 2,59 | 2,61 | -0,76% | 112.542,00 |
| 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% | 180.627,00 |
| 06.03.2024 | 2,74 | 2,78 | 2,68 | 2,71 | 0,74% | 131.468,00 |
| 05.03.2024 | 2,70 | 2,71 | 2,62 | 2,69 | -0,74% | 183.494,00 |
| 04.03.2024 | 2,69 | 2,79 | 2,69 | 2,71 | -1,45% | 231.217,00 |
| 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% | 1.074.841,00 |
| 28.02.2024 | 3,29 | 3,29 | 2,92 | 3,00 | -8,26% | 601.122,00 |
| 27.02.2024 | 2,85 | 3,29 | 2,85 | 3,27 | 18,91% | 937.560,00 |
| 26.02.2024 | 2,75 | 2,80 | 2,75 | 2,75 | 0,00% | 175.168,00 |
| 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% | 225.358,00 |
| 21.02.2024 | 2,75 | 2,79 | 2,73 | 2,74 | 0,37% | 142.123,00 |
| 20.02.2024 | 2,85 | 2,85 | 2,72 | 2,73 | -4,88% | 140.411,00 |
| 16.02.2024 | 2,85 | 2,91 | 2,82 | 2,87 | 0,53% | 97.667,00 |
| 15.02.2024 | 2,76 | 2,88 | 2,74 | 2,86 | 3,44% | 124.284,00 |
| 14.02.2024 | 2,75 | 2,90 | 2,72 | 2,76 | 1,10% | 163.983,00 |
| 13.02.2024 | 2,80 | 2,84 | 2,73 | 2,73 | -4,21% | 67.002,00 |
| 12.02.2024 | 2,79 | 2,95 | 2,79 | 2,85 | -0,70% | 115.930,00 |
| 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% | 83.684,00 |
| 07.02.2024 | 2,98 | 3,05 | 2,91 | 2,91 | -3,00% | 101.760,00 |
| 06.02.2024 | 2,94 | 3,05 | 2,91 | 3,00 | 2,39% | 165.513,00 |
| 05.02.2024 | 2,95 | 2,95 | 2,85 | 2,93 | -0,34% | 146.508,00 |
| 02.02.2024 | 2,89 | 2,96 | 2,86 | 2,94 | 0,34% | 554.882,00 |
| 01.02.2024 | 2,81 | 2,96 | 2,80 | 2,93 | 4,64% | 406.959,00 |
| 31.01.2024 | 2,72 | 2,88 | 2,72 | 2,80 | 1,45% | 232.800,00 |
| 30.01.2024 | 2,75 | 2,77 | 2,74 | 2,76 | -1,25% | 156.461,00 |
| 29.01.2024 | 2,72 | 2,80 | 2,68 | 2,80 | 2,38% | 134.117,00 |
| 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 | -1,07% | 338.331,00 |
| 24.01.2024 | 2,67 | 2,82 | 2,67 | 2,80 | 5,66% | 759.464,00 |
| 23.01.2024 | 2,61 | 2,73 | 2,55 | 2,65 | 3,52% | 232.061,00 |
| 22.01.2024 | 2,53 | 2,64 | 2,53 | 2,56 | -1,92% | 283.301,00 |
| 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 | -0,19% | 147.119,00 |
| 17.01.2024 | 2,56 | 2,63 | 2,56 | 2,61 | -0,57% | 170.701,00 |
| 16.01.2024 | 2,70 | 2,70 | 2,59 | 2,62 | -4,03% | 332.857,00 |
| 12.01.2024 | 2,75 | 2,88 | 2,71 | 2,73 | -1,12% | 219.511,00 |
| 11.01.2024 | 2,58 | 2,84 | 2,58 | 2,76 | 7,43% | 1.828.415,00 |
| 10.01.2024 | 2,41 | 2,57 | 2,41 | 2,57 | 5,76% | 779.726,00 |
| 09.01.2024 | 2,44 | 2,45 | 2,40 | 2,43 | -0,41% | 368.643,00 |
| 08.01.2024 | 2,45 | 2,48 | 2,40 | 2,44 | -0,81% | 480.759,00 |
| 05.01.2024 | 2,47 | 2,53 | 2,46 | 2,46 | -1,60% | 216.883,00 |
| 04.01.2024 | 2,49 | 2,53 | 2,47 | 2,50 | -0,40% | 196.692,00 |
| 03.01.2024 | 2,54 | 2,56 | 2,47 | 2,51 | 0,40% | 155.379,00 |
| 02.01.2024 | 2,55 | 2,60 | 2,50 | 2,50 | -4,94% | 291.686,00 |
| 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% | 138.365,00 |
| 27.12.2023 | 2,61 | 2,63 | 2,56 | 2,56 | -0,78% | 172.423,00 |
| 26.12.2023 | 2,61 | 2,68 | 2,58 | 2,58 | -1,53% | 73.710,00 |
| 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 | 3,25% | 205.800,00 |
| 20.12.2023 | 2,75 | 2,75 | 2,61 | 2,62 | -5,60% | 184.094,00 |
| 19.12.2023 | 2,79 | 2,87 | 2,72 | 2,77 | -1,07% | 260.429,00 |
| 18.12.2023 | 2,67 | 2,89 | 2,66 | 2,80 | 5,66% | 755.388,00 |
| 15.12.2023 | 2,53 | 2,77 | 2,52 | 2,65 | 5,16% | 1.000.725,00 |
| 14.12.2023 | 2,62 | 2,68 | 2,52 | 2,52 | -2,70% | 320.524,00 |
| 13.12.2023 | 2,50 | 2,60 | 2,49 | 2,59 | 3,19% | 456.504,00 |
| 12.12.2023 | 2,64 | 2,64 | 2,51 | 2,51 | -4,20% | 214.986,00 |
| 11.12.2023 | 2,64 | 2,66 | 2,60 | 2,62 | -0,76% | 206.946,00 |