AGI Inc Class A AGBK
NYSE · Vereinigte Staaten · Finanzen
$5,45+0,01 (+0,18 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,43 | -0,37 % | $5,69 | $5,44 | $5,39 | 4,98K |
| 2026-10-01 | $5,45 | -5,38 % | $5,69 | $5,73 | $5,41 | 284,20K |
| 2026-09-30 | $5,76 | +1,59 % | $5,70 | $5,80 | $5,68 | 73,60K |
| 2026-09-29 | $5,67 | -1,56 % | $5,71 | $5,79 | $5,67 | 87,20K |
| 2026-09-28 | $5,76 | -2,21 % | $5,79 | $5,85 | $5,70 | 131,40K |
| 2026-09-25 | $5,89 | +1,38 % | $5,86 | $5,89 | $5,76 | 104,10K |
| 2026-09-24 | $5,81 | -0,34 % | $5,84 | $5,95 | $5,73 | 144,10K |
| 2026-09-23 | $5,83 | -3,48 % | $6,07 | $6,07 | $5,80 | 247,60K |
| 2026-09-22 | $6,04 | -2,74 % | $6,30 | $6,30 | $6,02 | 119,90K |
| 2026-09-21 | $6,21 | +0,49 % | $6,21 | $6,29 | $6,14 | 97,70K |
| 2026-09-18 | $6,18 | -0,96 % | $6,19 | $6,24 | $6,12 | 130,20K |
| 2026-09-17 | $6,24 | +0,81 % | $6,35 | $6,35 | $6,16 | 145,80K |
| 2026-09-16 | $6,19 | -2,37 % | $6,33 | $6,33 | $6,13 | 183,40K |
| 2026-09-15 | $6,34 | -1,55 % | $6,37 | $6,40 | $6,28 | 141,40K |
| 2026-09-14 | $6,44 | -3,16 % | $6,68 | $6,72 | $6,33 | 148,70K |
| 2026-09-11 | $6,65 | -1,77 % | $6,83 | $6,86 | $6,61 | 139,20K |
| 2026-09-10 | $6,77 | +0,89 % | $6,67 | $6,89 | $6,60 | 199,40K |
| 2026-09-09 | $6,71 | -1,03 % | $6,75 | $6,79 | $6,66 | 253,80K |
| 2026-09-08 | $6,78 | +0,44 % | $6,77 | $6,91 | $6,70 | 135,00K |
| 2026-09-04 | $6,75 | -1,46 % | $6,75 | $6,84 | $6,57 | 96,00K |
| 2026-09-03 | $6,85 | +1,78 % | $6,81 | $6,93 | $6,77 | 100,20K |
| 2026-09-02 | $6,73 | +1,51 % | $6,67 | $6,87 | $6,66 | 171,30K |
| 2026-09-01 | $6,63 | +6,76 % | $6,27 | $6,67 | $6,27 | 302,40K |
| 2026-08-31 | $6,21 | +0,98 % | $6,14 | $6,28 | $6,08 | 224,70K |
| 2026-08-28 | $6,15 | +0,33 % | $6,17 | $6,26 | $6,04 | 227,90K |
| 2026-08-27 | $6,13 | -0,81 % | $6,17 | $6,28 | $6,10 | 178,40K |
| 2026-08-26 | $6,18 | -0,80 % | $6,24 | $6,24 | $6,08 | 184,10K |
| 2026-08-25 | $6,23 | +1,96 % | $6,16 | $6,27 | $6,14 | 94,60K |
| 2026-08-24 | $6,11 | +0,16 % | $6,08 | $6,16 | $6,03 | 282,20K |
| 2026-08-21 | $6,10 | +2,01 % | $6,01 | $6,21 | $6,01 | 143,40K |
| 2026-08-20 | $5,98 | -1,32 % | $6,03 | $6,11 | $5,94 | 146,70K |
| 2026-08-19 | $6,06 | +2,02 % | $5,98 | $6,19 | $5,94 | 187,60K |
| 2026-08-18 | $5,94 | -2,30 % | $6,12 | $6,18 | $5,91 | 313,40K |
| 2026-08-17 | $6,08 | -0,98 % | $6,15 | $6,15 | $5,99 | 211,00K |
| 2026-08-14 | $6,14 | -1,60 % | $6,23 | $6,29 | $6,09 | 215,10K |
| 2026-08-13 | $6,24 | +1,46 % | $6,19 | $6,38 | $6,15 | 106,30K |
| 2026-08-12 | $6,15 | -0,97 % | $6,30 | $6,30 | $6,07 | 204,10K |
| 2026-08-11 | $6,21 | +0,32 % | $6,19 | $6,33 | $6,11 | 417,70K |
| 2026-08-10 | $6,19 | -0,16 % | $6,15 | $6,39 | $6,13 | 348,00K |
| 2026-08-07 | $6,20 | -2,52 % | $6,40 | $6,45 | $6,07 | 1,02M |
| 2026-08-06 | $6,36 | -7,56 % | $6,21 | $6,64 | $6,21 | 967,00K |
| 2026-08-05 | $6,88 | -1,71 % | $7,03 | $7,09 | $6,72 | 409,70K |
| 2026-08-04 | $7,00 | -2,37 % | $7,12 | $7,32 | $6,88 | 419,20K |
| 2026-08-03 | $7,17 | +0,99 % | $7,20 | $7,39 | $7,06 | 211,30K |
| 2026-07-31 | $7,10 | -0,42 % | $7,17 | $7,31 | $6,95 | 243,40K |
| 2026-07-30 | $7,13 | -0,42 % | $7,17 | $7,33 | $6,78 | 370,70K |
| 2026-07-29 | $7,16 | +0,56 % | $7,08 | $7,29 | $6,93 | 277,50K |
| 2026-07-28 | $7,12 | -2,20 % | $7,27 | $7,27 | $6,89 | 447,20K |
| 2026-07-27 | $7,28 | +9,31 % | $6,72 | $7,28 | $6,62 | 586,30K |
| 2026-07-24 | $6,66 | -0,45 % | $6,63 | $6,84 | $6,62 | 342,80K |
| 2026-07-23 | $6,69 | -1,47 % | $6,72 | $6,82 | $6,61 | 365,10K |
| 2026-07-22 | $6,79 | +1,49 % | $6,60 | $6,84 | $6,60 | 316,90K |
| 2026-07-21 | $6,69 | +0,90 % | $6,67 | $6,89 | $6,60 | 662,80K |
| 2026-07-20 | $6,63 | -4,19 % | $6,85 | $7,04 | $6,62 | 174,80K |
| 2026-07-17 | $6,92 | -1,42 % | $6,94 | $7,02 | $6,81 | 384,00K |
| 2026-07-16 | $7,02 | -0,85 % | $7,17 | $7,20 | $6,96 | 148,80K |
| 2026-07-15 | $7,08 | +0,14 % | $7,08 | $7,26 | $7,02 | 479,10K |
| 2026-07-14 | $7,07 | -0,70 % | $7,05 | $7,23 | $7,03 | 143,80K |
| 2026-07-13 | $7,12 | -2,20 % | $7,28 | $7,28 | $6,96 | 129,00K |
| 2026-07-10 | $7,28 | +0,28 % | $7,36 | $7,39 | $7,05 | 141,00K |
| 2026-07-09 | $7,26 | +2,69 % | $7,02 | $7,30 | $7,01 | 54,90K |
| 2026-07-08 | $7,07 | +0,28 % | $7,11 | $7,12 | $6,98 | 160,90K |
| 2026-07-07 | $7,05 | -2,49 % | $7,27 | $7,40 | $7,05 | 65,70K |
| 2026-07-06 | $7,23 | +1,69 % | $7,20 | $7,30 | $7,04 | 237,60K |
| 2026-07-02 | $7,11 | -1,11 % | $7,23 | $7,36 | $7,03 | 144,70K |
| 2026-07-01 | $7,19 | +1,55 % | $7,08 | $7,39 | $7,06 | 381,60K |
| 2026-06-30 | $7,08 | -1,26 % | $7,22 | $7,22 | $6,92 | 211,50K |
| 2026-06-29 | $7,17 | +3,17 % | $7,00 | $7,36 | $7,00 | 361,90K |
| 2026-06-26 | $6,95 | +1,16 % | $6,84 | $7,11 | $6,81 | 421,40K |
| 2026-06-25 | $6,87 | -0,15 % | $6,82 | $7,23 | $6,67 | 261,60K |
| 2026-06-24 | $6,88 | -0,43 % | $6,85 | $6,96 | $6,71 | 444,40K |
| 2026-06-23 | $6,91 | -0,43 % | $6,87 | $6,97 | $6,87 | 222,60K |
| 2026-06-22 | $6,94 | +0,14 % | $6,96 | $7,05 | $6,80 | 294,10K |
| 2026-06-18 | $6,93 | -3,21 % | $7,28 | $7,32 | $6,79 | 595,50K |
| 2026-06-17 | $7,16 | +2,29 % | $7,11 | $7,19 | $7,01 | 186,80K |
| 2026-06-16 | $7,00 | +0,86 % | $6,97 | $7,14 | $6,96 | 152,50K |
| 2026-06-15 | $6,94 | -3,21 % | $7,38 | $7,49 | $6,90 | 251,80K |
| 2026-06-12 | $7,17 | +4,52 % | $6,95 | $7,27 | $6,87 | 236,70K |
| 2026-06-11 | $6,86 | +4,10 % | $6,63 | $6,93 | $6,32 | 468,80K |
| 2026-06-10 | $6,59 | -0,30 % | $6,59 | $6,64 | $6,35 | 672,70K |
| 2026-06-09 | $6,61 | +3,77 % | $6,39 | $6,70 | $6,38 | 290,20K |
| 2026-06-08 | $6,37 | -5,07 % | $6,80 | $6,89 | $6,32 | 384,60K |
| 2026-06-05 | $6,71 | -2,04 % | $6,82 | $6,99 | $6,67 | 514,00K |
| 2026-06-04 | $6,85 | +1,33 % | $6,79 | $7,05 | $6,57 | 487,20K |
| 2026-06-03 | $6,76 | -3,43 % | $7,21 | $7,35 | $6,74 | 826,40K |
| 2026-06-02 | $7,00 | -4,11 % | $7,27 | $7,32 | $7,00 | 201,20K |
| 2026-06-01 | $7,30 | +1,39 % | $7,20 | $7,38 | $7,05 | 244,30K |
| 2026-05-29 | $7,20 | +1,98 % | $7,05 | $7,25 | $7,03 | 379,00K |
| 2026-05-28 | $7,06 | -2,75 % | $7,23 | $7,38 | $7,03 | 209,40K |
| 2026-05-27 | $7,26 | +1,40 % | $7,19 | $7,39 | $7,17 | 170,10K |