83,380$
-0,57%
Echtzeit-Aktienkurs Agilysys Inc.
Bid:
Ask:
Aktienkurse zur Agilysys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 97.939,00 |
| 23.04.2024 | 83,50 | 85,67 | 82,24 | 83,88 | 0,39% | 154.900,00 |
| 22.04.2024 | 81,87 | 84,30 | 81,87 | 83,55 | 2,16% | 122.016,00 |
| 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% | 194.675,00 |
| 17.04.2024 | 81,78 | 82,90 | 81,78 | 82,38 | 0,88% | 140.571,00 |
| 16.04.2024 | 82,10 | 83,27 | 80,52 | 81,66 | -1,35% | 129.349,00 |
| 15.04.2024 | 83,15 | 83,38 | 82,17 | 82,78 | 0,47% | 129.144,00 |
| 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% | 92.095,00 |
| 10.04.2024 | 82,52 | 83,80 | 82,52 | 83,07 | -1,80% | 96.725,00 |
| 09.04.2024 | 83,93 | 85,02 | 83,53 | 84,59 | 1,18% | 49.302,00 |
| 08.04.2024 | 81,76 | 83,60 | 81,76 | 83,60 | 2,53% | 149.690,00 |
| 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% | 138.927,00 |
| 03.04.2024 | 81,54 | 82,37 | 81,20 | 82,08 | 0,04% | 218.751,00 |
| 02.04.2024 | 84,00 | 84,18 | 81,56 | 82,05 | -3,30% | 202.828,00 |
| 01.04.2024 | 83,78 | 84,88 | 83,06 | 84,85 | 0,70% | 98.658,00 |
| 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 | 3,61% | 135.707,00 |
| 26.03.2024 | 78,68 | 79,70 | 76,74 | 79,58 | 2,00% | 190.593,00 |
| 25.03.2024 | 78,70 | 79,02 | 78,00 | 78,02 | -0,79% | 47.723,00 |
| 22.03.2024 | 80,54 | 80,54 | 78,09 | 78,64 | -3,16% | 108.338,00 |
| 21.03.2024 | 79,95 | 83,60 | 79,11 | 81,21 | 2,59% | 200.019,00 |
| 20.03.2024 | 77,94 | 80,03 | 77,75 | 79,16 | 1,59% | 91.657,00 |
| 19.03.2024 | 77,65 | 78,99 | 77,00 | 77,92 | -0,52% | 135.378,00 |
| 18.03.2024 | 76,86 | 78,79 | 76,46 | 78,33 | 2,50% | 71.007,00 |
| 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 | 0,36% | 135.439,00 |
| 13.03.2024 | 75,30 | 75,77 | 74,59 | 75,30 | 0,00% | 74.614,00 |
| 12.03.2024 | 74,65 | 75,43 | 74,03 | 75,30 | 0,74% | 151.428,00 |
| 11.03.2024 | 76,08 | 76,40 | 74,42 | 74,75 | -2,33% | 108.674,00 |
| 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% | 177.832,00 |
| 06.03.2024 | 77,03 | 78,54 | 76,16 | 78,19 | 2,94% | 218.170,00 |
| 05.03.2024 | 77,43 | 77,53 | 75,14 | 75,96 | -2,60% | 219.029,00 |
| 04.03.2024 | 78,03 | 79,02 | 77,94 | 77,99 | 0,75% | 182.668,00 |
| 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% | 129.161,00 |
| 28.02.2024 | 80,48 | 80,90 | 77,69 | 77,90 | -3,78% | 106.449,00 |
| 27.02.2024 | 79,72 | 81,77 | 79,30 | 80,96 | 1,62% | 111.399,00 |
| 26.02.2024 | 79,93 | 81,76 | 79,46 | 79,67 | -0,83% | 128.287,00 |
| 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% | 133.928,00 |
| 21.02.2024 | 77,90 | 80,20 | 77,87 | 79,49 | 0,95% | 127.564,00 |
| 20.02.2024 | 78,52 | 78,99 | 77,00 | 78,74 | -0,30% | 221.403,00 |
| 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% | 1.023.339,00 |
| 14.02.2024 | 89,00 | 90,55 | 88,22 | 89,67 | 2,11% | 199.142,00 |
| 13.02.2024 | 88,24 | 90,47 | 87,27 | 87,82 | -3,92% | 161.308,00 |
| 12.02.2024 | 90,27 | 91,55 | 89,87 | 91,40 | 0,98% | 115.898,00 |
| 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% | 128.785,00 |
| 07.02.2024 | 83,68 | 87,51 | 83,56 | 87,32 | 4,65% | 156.585,00 |
| 06.02.2024 | 82,86 | 83,91 | 82,30 | 83,44 | 1,18% | 161.908,00 |
| 05.02.2024 | 81,52 | 82,76 | 81,15 | 82,47 | -0,08% | 144.351,00 |
| 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% | 218.656,00 |
| 31.01.2024 | 85,91 | 86,43 | 83,48 | 83,78 | -2,72% | 144.466,00 |
| 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% | 183.002,00 |
| 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% | 146.329,00 |
| 24.01.2024 | 87,56 | 88,39 | 84,93 | 85,81 | -1,13% | 242.399,00 |
| 23.01.2024 | 88,40 | 89,94 | 82,80 | 86,79 | 0,09% | 657.820,00 |
| 22.01.2024 | 83,65 | 88,61 | 83,08 | 86,71 | 4,67% | 453.006,00 |
| 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% | 352.421,00 |
| 17.01.2024 | 73,52 | 76,70 | 73,52 | 76,36 | 2,36% | 195.019,00 |
| 16.01.2024 | 74,90 | 76,03 | 74,00 | 74,60 | -1,22% | 116.160,00 |
| 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% | 143.029,00 |
| 10.01.2024 | 76,80 | 77,20 | 75,38 | 76,80 | 0,35% | 235.266,00 |
| 09.01.2024 | 77,36 | 78,45 | 76,50 | 76,53 | -1,87% | 192.283,00 |
| 08.01.2024 | 78,29 | 78,99 | 77,98 | 77,99 | 0,27% | 120.818,00 |
| 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% | 88.421,00 |
| 03.01.2024 | 81,70 | 81,71 | 79,02 | 79,30 | -3,16% | 100.223,00 |
| 02.01.2024 | 84,00 | 84,31 | 81,60 | 81,89 | -3,45% | 94.709,00 |
| 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% | 92.055,00 |
| 27.12.2023 | 86,05 | 86,65 | 85,77 | 85,91 | -0,35% | 47.036,00 |
| 26.12.2023 | 85,23 | 86,28 | 84,84 | 86,21 | 1,20% | 59.213,00 |
| 22.12.2023 | 85,65 | 85,80 | 84,84 | 85,19 | 0,38% | 66.917,00 |
| 21.12.2023 | 85,49 | 85,49 | 84,30 | 84,87 | 0,24% | 84.641,00 |
| 20.12.2023 | 87,12 | 87,41 | 84,32 | 84,67 | -2,66% | 111.923,00 |
| 19.12.2023 | 86,95 | 87,85 | 85,62 | 86,98 | 0,85% | 95.671,00 |
| 18.12.2023 | 83,89 | 86,92 | 83,65 | 86,25 | 3,11% | 98.123,00 |
| 15.12.2023 | 82,03 | 84,66 | 81,15 | 83,65 | 2,90% | 439.188,00 |
| 14.12.2023 | 82,97 | 83,22 | 80,47 | 81,29 | -0,51% | 164.439,00 |
| 13.12.2023 | 80,15 | 82,45 | 79,20 | 81,71 | 1,95% | 132.820,00 |
| 12.12.2023 | 81,80 | 81,97 | 80,01 | 80,15 | -1,78% | 159.438,00 |
| 11.12.2023 | 84,10 | 84,54 | 81,52 | 81,60 | -2,94% | 83.616,00 |
| 08.12.2023 | 84,30 | 85,22 | 83,34 | 84,07 | -0,27% | 97.387,00 |
| 07.12.2023 | 86,65 | 86,67 | 82,82 | 84,30 | -3,00% | 203.244,00 |
| 06.12.2023 | 86,04 | 87,29 | 85,50 | 86,91 | 0,61% | 277.354,00 |
| 05.12.2023 | 87,67 | 88,32 | 85,45 | 86,38 | -1,70% | 117.749,00 |
| 04.12.2023 | 87,43 | 88,60 | 86,91 | 87,87 | -0,03% | 137.216,00 |
| 01.12.2023 | 86,24 | 88,28 | 84,85 | 87,90 | 2,10% | 219.023,00 |