Echtzeit-Aktienkurs Agilysys Inc.
Bid:
Ask:
Aktienkurse zur Agilysys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 59,67 | 61,26 | 59,24 | 59,60 | 0,75% | - |
| 25.02.2021 | 60,17 | 60,53 | 0,00 | 59,15 | -2,09% | - |
| 24.02.2021 | 59,49 | 60,72 | 59,04 | 60,42 | 1,83% | - |
| 23.02.2021 | 59,56 | 60,66 | 59,03 | 59,33 | -1,25% | - |
| 22.02.2021 | 58,25 | 60,23 | 58,08 | 60,08 | 4,78% | - |
| 19.02.2021 | 56,68 | 58,33 | 56,17 | 57,34 | 3,07% | - |
| 18.02.2021 | 54,72 | 55,96 | 0,00 | 55,63 | 0,06% | - |
| 17.02.2021 | 55,72 | 57,31 | 54,46 | 55,60 | -0,08% | - |
| 16.02.2021 | 56,34 | 56,51 | 54,28 | 55,64 | -1,30% | - |
| 12.02.2021 | 55,47 | 57,45 | 55,34 | 56,37 | 1,63% | - |
| 11.02.2021 | 55,59 | 55,96 | 54,46 | 55,47 | 1,14% | - |
| 10.02.2021 | 53,18 | 55,35 | 52,96 | 54,84 | 2,23% | - |
| 09.02.2021 | 50,52 | 53,90 | 0,00 | 53,65 | 12,24% | - |
| 08.02.2021 | 46,12 | 47,95 | 45,15 | 47,80 | 6,06% | - |
| 05.02.2021 | 43,75 | 45,13 | 43,64 | 45,07 | 2,63% | - |
| 04.02.2021 | 42,84 | 44,32 | 42,74 | 43,91 | 3,04% | - |
| 03.02.2021 | 42,50 | 43,84 | 42,22 | 42,62 | 1,34% | - |
| 02.02.2021 | 39,97 | 42,46 | 39,81 | 42,05 | 9,79% | - |
| 01.02.2021 | 36,70 | 38,59 | 35,80 | 38,30 | 4,67% | - |
| 29.01.2021 | 36,59 | 36,59 | 36,59 | 36,59 | -8,03% | - |
| 28.01.2021 | 39,70 | 40,80 | 0,00 | 39,79 | -1,31% | - |
| 27.01.2021 | 40,05 | 41,63 | 39,05 | 40,32 | -18,89% | - |
| 26.01.2021 | 50,26 | 51,36 | 48,76 | 49,71 | 2,70% | - |
| 25.01.2021 | 46,39 | 48,49 | 46,08 | 48,40 | 8,42% | - |
| 22.01.2021 | 44,36 | 45,43 | 43,85 | 44,64 | 2,88% | - |
| 21.01.2021 | 43,39 | 43,39 | 43,38 | 43,39 | 2,02% | - |
| 20.01.2021 | 41,79 | 42,58 | 41,10 | 42,53 | 3,38% | - |
| 19.01.2021 | 41,65 | 41,73 | 40,79 | 41,14 | -3,11% | - |
| 15.01.2021 | 42,69 | 43,34 | 41,72 | 42,46 | -0,18% | - |
| 14.01.2021 | 42,03 | 43,12 | 41,99 | 42,54 | 3,73% | - |
| 13.01.2021 | 40,89 | 41,53 | 40,72 | 41,01 | 1,16% | - |
| 12.01.2021 | 39,88 | 40,76 | 39,66 | 40,54 | 2,61% | - |
| 11.01.2021 | 39,27 | 39,72 | 38,87 | 39,51 | 0,74% | - |
| 08.01.2021 | 39,90 | 39,97 | 38,43 | 39,22 | -2,69% | - |
| 07.01.2021 | 39,66 | 40,52 | 39,28 | 40,30 | 1,19% | - |
| 06.01.2021 | 38,28 | 40,44 | 37,68 | 39,83 | 4,93% | - |
| 05.01.2021 | 38,10 | 38,85 | 37,62 | 37,96 | 2,46% | - |
| 04.01.2021 | 38,00 | 38,02 | 36,65 | 37,05 | -3,75% | - |
| 31.12.2020 | 38,30 | 38,62 | 38,01 | 38,49 | -0,45% | - |
| 30.12.2020 | 39,11 | 39,14 | 38,51 | 38,67 | 0,14% | - |
| 29.12.2020 | 38,85 | 39,35 | 38,20 | 38,61 | -3,97% | - |
| 28.12.2020 | 39,70 | 41,05 | 39,70 | 40,21 | -3,48% | - |
| 24.12.2020 | 41,44 | 42,36 | 40,69 | 41,66 | -0,33% | - |
| 23.12.2020 | 42,28 | 42,55 | 41,68 | 41,80 | -0,74% | - |
| 22.12.2020 | 40,58 | 42,21 | 40,35 | 42,11 | 5,05% | - |
| 21.12.2020 | 39,26 | 40,46 | 39,20 | 40,08 | 0,16% | - |
| 18.12.2020 | 40,68 | 41,73 | 38,87 | 40,02 | -1,66% | - |
| 17.12.2020 | 39,81 | 40,73 | 39,81 | 40,69 | 4,56% | - |
| 16.12.2020 | 39,16 | 39,34 | 38,44 | 38,92 | -0,85% | - |
| 15.12.2020 | 38,51 | 39,87 | 37,61 | 39,25 | 2,17% | - |
| 14.12.2020 | 39,84 | 39,86 | 38,12 | 38,42 | -3,36% | - |
| 11.12.2020 | 39,71 | 40,33 | 39,32 | 39,75 | -0,41% | - |
| 10.12.2020 | 40,24 | 40,84 | 39,41 | 39,92 | 0,97% | - |
| 09.12.2020 | 39,53 | 39,53 | 39,53 | 39,53 | -2,49% | - |
| 08.12.2020 | 40,47 | 41,07 | 40,34 | 40,54 | 1,02% | - |
| 07.12.2020 | 40,26 | 40,28 | 40,13 | 40,13 | 4,46% | - |
| 04.12.2020 | 39,04 | 39,04 | 35,12 | 38,42 | 0,16% | - |
| 03.12.2020 | 37,56 | 38,91 | 37,56 | 38,36 | 3,62% | - |
| 02.12.2020 | 36,20 | 37,02 | 36,20 | 37,02 | -0,12% | - |
| 01.12.2020 | 37,58 | 38,01 | 36,72 | 37,06 | -0,58% | - |
| 30.11.2020 | 36,86 | 38,20 | 36,63 | 37,28 | -5,42% | - |
| 27.11.2020 | 38,70 | 39,41 | 38,25 | 39,41 | 2,20% | - |
| 25.11.2020 | 39,48 | 39,65 | 37,82 | 38,56 | 0,51% | - |
| 24.11.2020 | 40,03 | 40,04 | 38,27 | 38,37 | 0,13% | - |
| 23.11.2020 | 38,98 | 39,64 | 38,05 | 38,32 | -5,72% | - |
| 20.11.2020 | 41,71 | 42,38 | 40,61 | 40,64 | 3,50% | - |
| 19.11.2020 | 39,72 | 39,72 | 38,73 | 39,27 | 4,21% | - |
| 18.11.2020 | 37,56 | 38,75 | 37,36 | 37,68 | 4,99% | - |
| 17.11.2020 | 36,01 | 36,43 | 35,22 | 35,89 | 5,64% | - |
| 16.11.2020 | 34,04 | 34,84 | 33,62 | 33,98 | 2,80% | - |
| 13.11.2020 | 33,11 | 33,47 | 31,98 | 33,05 | 0,87% | - |
| 12.11.2020 | 33,34 | 33,50 | 32,39 | 32,77 | 0,43% | - |
| 11.11.2020 | 31,48 | 32,63 | 31,14 | 32,63 | 3,67% | - |
| 10.11.2020 | 31,71 | 32,04 | 0,00 | 31,47 | -0,08% | - |
| 09.11.2020 | 31,93 | 33,24 | 0,00 | 31,50 | 1,84% | - |
| 06.11.2020 | 29,95 | 30,94 | 29,89 | 30,93 | 1,41% | - |
| 05.11.2020 | 29,60 | 30,69 | 29,28 | 30,50 | 6,94% | - |
| 04.11.2020 | 28,71 | 28,83 | 27,78 | 28,52 | -0,18% | - |
| 03.11.2020 | 27,80 | 28,67 | 27,13 | 28,57 | 4,48% | - |
| 02.11.2020 | 27,23 | 27,50 | 26,50 | 27,34 | 1,15% | - |
| 30.10.2020 | 27,58 | 27,72 | 26,72 | 27,03 | -1,85% | - |
| 29.10.2020 | 26,81 | 28,02 | 26,67 | 27,54 | 2,90% | - |
| 28.10.2020 | 25,53 | 27,89 | 25,46 | 26,77 | 6,38% | - |
| 27.10.2020 | 25,16 | 25,16 | 25,15 | 25,16 | -2,40% | - |
| 26.10.2020 | 25,79 | 26,09 | 25,39 | 25,78 | -3,59% | - |
| 23.10.2020 | 26,02 | 26,92 | 26,00 | 26,74 | 0,06% | - |
| 22.10.2020 | 25,62 | 26,73 | 25,32 | 26,73 | 6,22% | - |
| 21.10.2020 | 26,67 | 26,67 | 25,16 | 25,16 | -5,54% | - |
| 20.10.2020 | 26,48 | 27,16 | 26,24 | 26,64 | -1,08% | - |
| 19.10.2020 | 26,53 | 26,99 | 26,15 | 26,93 | 3,84% | - |
| 16.10.2020 | 26,71 | 27,03 | 25,93 | 25,93 | -3,75% | - |
| 15.10.2020 | 26,01 | 26,94 | 25,93 | 26,94 | 1,35% | - |
| 14.10.2020 | 26,61 | 26,95 | 26,22 | 26,58 | -0,36% | - |
| 13.10.2020 | 26,22 | 26,74 | 25,89 | 26,68 | 2,54% | - |
| 12.10.2020 | 26,58 | 26,84 | 25,56 | 26,02 | -5,40% | - |
| 09.10.2020 | 25,75 | 27,72 | 25,27 | 27,50 | 8,42% | - |
| 08.10.2020 | 24,80 | 25,56 | 24,80 | 25,37 | 0,65% | - |
| 07.10.2020 | 25,46 | 25,46 | 24,86 | 25,20 | 0,44% | - |
| 06.10.2020 | 25,29 | 25,82 | 24,87 | 25,09 | 0,44% | - |
| 05.10.2020 | 25,15 | 25,15 | 24,69 | 24,98 | 1,98% | - |