AGNT, Inc. AGNT
NASDAQ · Vereinigte Staaten · Finanzen
$3,56-0,11 (-3,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,56 | -3,00 % | $3,65 | $3,69 | $3,44 | 1,78M |
| 2026-09-30 | $3,67 | +3,38 % | $3,59 | $3,68 | $3,56 | 1,82M |
| 2026-09-29 | $3,55 | +1,14 % | $3,50 | $3,68 | $3,48 | 1,45M |
| 2026-09-28 | $3,51 | -3,31 % | $3,57 | $3,70 | $3,50 | 1,42M |
| 2026-09-25 | $3,63 | +2,83 % | $3,52 | $3,71 | $3,46 | 1,71M |
| 2026-09-24 | $3,53 | -0,28 % | $3,52 | $3,60 | $3,40 | 1,89M |
| 2026-09-23 | $3,54 | -7,57 % | $3,82 | $3,82 | $3,53 | 1,95M |
| 2026-09-22 | $3,83 | -0,52 % | $3,94 | $3,95 | $3,71 | 2,17M |
| 2026-09-21 | $3,85 | +1,58 % | $3,75 | $3,90 | $3,75 | 2,12M |
| 2026-09-18 | $3,79 | -2,07 % | $3,87 | $3,89 | $3,76 | 4,03M |
| 2026-09-17 | $3,87 | -0,77 % | $3,98 | $3,99 | $3,78 | 1,94M |
| 2026-09-16 | $3,90 | +0,52 % | $3,88 | $3,96 | $3,82 | 1,67M |
| 2026-09-15 | $3,88 | -5,60 % | $4,05 | $4,08 | $3,87 | 1,35M |
| 2026-09-14 | $4,11 | +2,24 % | $4,02 | $4,20 | $3,97 | 1,86M |
| 2026-09-11 | $4,02 | +7,20 % | $3,81 | $4,07 | $3,78 | 1,48M |
| 2026-09-10 | $3,75 | +1,49 % | $3,69 | $3,80 | $3,61 | 1,85M |
| 2026-09-09 | $3,69 | -7,16 % | $3,88 | $3,91 | $3,63 | 1,94M |
| 2026-09-08 | $3,98 | -1,24 % | $4,03 | $4,09 | $3,94 | 2,00M |
| 2026-09-04 | $4,03 | -0,25 % | $4,04 | $4,11 | $3,94 | 1,12M |
| 2026-09-03 | $4,04 | +1,25 % | $4,07 | $4,16 | $3,98 | 1,24M |
| 2026-09-02 | $3,99 | +1,79 % | $3,97 | $4,01 | $3,90 | 1,50M |
| 2026-09-01 | $3,92 | -4,85 % | $4,04 | $4,09 | $3,88 | 1,71M |
| 2026-08-31 | $4,12 | -2,83 % | $4,17 | $4,22 | $4,05 | 2,45M |
| 2026-08-28 | $4,24 | +0,71 % | $4,21 | $4,32 | $4,18 | 953,60K |
| 2026-08-27 | $4,21 | -3,88 % | $4,35 | $4,35 | $4,16 | 982,10K |
| 2026-08-26 | $4,38 | -3,95 % | $4,56 | $4,56 | $4,34 | 730,70K |
| 2026-08-25 | $4,56 | +0,22 % | $4,56 | $4,60 | $4,46 | 736,40K |
| 2026-08-24 | $4,55 | -0,44 % | $4,54 | $4,60 | $4,39 | 1,00M |
| 2026-08-21 | $4,57 | +0,88 % | $4,57 | $4,64 | $4,43 | 1,30M |
| 2026-08-20 | $4,53 | -4,43 % | $4,68 | $4,70 | $4,47 | 1,17M |
| 2026-08-19 | $4,74 | +7,97 % | $4,39 | $4,78 | $4,36 | 1,15M |
| 2026-08-18 | $4,39 | +3,29 % | $4,22 | $4,43 | $4,22 | 1,38M |
| 2026-08-17 | $4,25 | -2,30 % | $4,30 | $4,30 | $4,12 | 1,30M |
| 2026-08-14 | $4,35 | -3,33 % | $4,38 | $4,49 | $4,31 | 938,20K |
| 2026-08-13 | $4,50 | +5,14 % | $4,17 | $4,51 | $4,17 | 1,21M |
| 2026-08-12 | $4,28 | +0,23 % | $4,27 | $4,34 | $4,20 | 891,30K |
| 2026-08-11 | $4,27 | -0,23 % | $4,28 | $4,32 | $4,20 | 914,90K |
| 2026-08-10 | $4,28 | -2,51 % | $4,34 | $4,34 | $4,15 | 1,40M |
| 2026-08-07 | $4,39 | +6,30 % | $4,13 | $4,43 | $4,13 | 1,42M |
| 2026-08-06 | $4,13 | +1,98 % | $4,07 | $4,18 | $3,86 | 1,64M |
| 2026-08-05 | $4,05 | -4,03 % | $3,82 | $4,17 | $3,76 | 1,58M |
| 2026-08-04 | $4,22 | +2,93 % | $4,05 | $4,30 | $4,05 | 1,83M |
| 2026-08-03 | $4,10 | +1,23 % | $4,05 | $4,18 | $4,01 | 1,80M |
| 2026-07-31 | $4,05 | +3,85 % | $3,83 | $4,07 | $3,81 | 1,83M |
| 2026-07-30 | $3,90 | +1,83 % | $3,85 | $3,95 | $3,68 | 1,98M |
| 2026-07-29 | $3,83 | -4,73 % | $3,96 | $4,25 | $3,72 | 2,35M |
| 2026-07-28 | $4,02 | -4,29 % | $4,20 | $4,38 | $3,97 | 2,02M |
| 2026-07-27 | $4,20 | +3,83 % | $4,06 | $4,32 | $4,06 | 2,30M |
| 2026-07-24 | $4,05 | +4,52 % | $3,87 | $4,17 | $3,87 | 1,77M |
| 2026-07-23 | $3,87 | -9,58 % | $4,33 | $4,33 | $3,85 | 1,54M |
| 2026-07-22 | $4,28 | -3,39 % | $4,43 | $4,54 | $4,22 | 1,09M |
| 2026-07-21 | $4,43 | -0,67 % | $4,39 | $4,55 | $4,37 | 1,35M |
| 2026-07-20 | $4,46 | -2,62 % | $4,51 | $4,54 | $4,37 | 1,61M |
| 2026-07-17 | $4,58 | -2,14 % | $4,68 | $4,74 | $4,41 | 1,77M |
| 2026-07-16 | $4,68 | +2,63 % | $4,62 | $4,76 | $4,59 | 972,70K |
| 2026-07-15 | $4,56 | +6,54 % | $4,33 | $4,63 | $4,31 | 1,30M |
| 2026-07-14 | $4,28 | -5,31 % | $4,46 | $4,50 | $4,28 | 1,17M |
| 2026-07-13 | $4,52 | 0,00 % | $4,70 | $4,70 | $4,45 | 1,13M |
| 2026-07-10 | $4,52 | -6,61 % | $4,84 | $4,98 | $4,51 | 1,05M |
| 2026-07-09 | $4,84 | +1,04 % | $4,74 | $4,86 | $4,74 | 879,60K |
| 2026-07-08 | $4,79 | -3,43 % | $4,97 | $4,97 | $4,67 | 1,25M |
| 2026-07-07 | $4,96 | -2,17 % | $5,15 | $5,17 | $4,87 | 1,29M |
| 2026-07-06 | $5,07 | -4,70 % | $5,31 | $5,32 | $4,97 | 1,25M |
| 2026-07-02 | $5,32 | -6,50 % | $5,45 | $5,45 | $5,01 | 1,51M |
| 2026-07-01 | $5,69 | +5,18 % | $5,44 | $5,79 | $5,44 | 980,70K |
| 2026-06-30 | $5,41 | -2,70 % | $5,56 | $5,59 | $5,37 | 973,20K |
| 2026-06-29 | $5,56 | +0,54 % | $5,57 | $5,59 | $5,36 | 1,36M |
| 2026-06-26 | $5,53 | +7,38 % | $5,19 | $5,59 | $5,18 | 3,25M |
| 2026-06-25 | $5,15 | -1,34 % | $5,21 | $5,30 | $5,02 | 1,16M |
| 2026-06-24 | $5,22 | +9,66 % | $4,89 | $5,34 | $4,88 | 1,75M |
| 2026-06-23 | $4,76 | +5,31 % | $4,61 | $4,79 | $4,59 | 1,71M |
| 2026-06-22 | $4,52 | -3,62 % | $4,69 | $4,81 | $4,51 | 1,51M |
| 2026-06-18 | $4,69 | +0,43 % | $4,78 | $4,86 | $4,66 | 3,52M |
| 2026-06-17 | $4,67 | -5,08 % | $4,89 | $4,99 | $4,65 | 1,56M |
| 2026-06-16 | $4,92 | +3,80 % | $4,77 | $5,01 | $4,76 | 1,67M |
| 2026-06-15 | $4,74 | +2,38 % | $4,69 | $4,97 | $4,63 | 1,16M |
| 2026-06-12 | $4,63 | -1,28 % | $4,73 | $4,83 | $4,59 | 841,40K |
| 2026-06-11 | $4,69 | -0,21 % | $4,70 | $4,76 | $4,57 | 993,50K |
| 2026-06-10 | $4,70 | -2,89 % | $4,85 | $4,95 | $4,70 | 982,00K |
| 2026-06-09 | $4,84 | +2,33 % | $4,67 | $4,97 | $4,67 | 1,07M |
| 2026-06-08 | $4,73 | -0,42 % | $4,70 | $4,95 | $4,67 | 1,16M |
| 2026-06-05 | $4,75 | -0,63 % | $4,75 | $4,88 | $4,69 | 997,50K |
| 2026-06-04 | $4,78 | +4,37 % | $4,61 | $4,81 | $4,61 | 1,11M |
| 2026-06-03 | $4,58 | -4,78 % | $4,74 | $4,75 | $4,50 | 1,07M |
| 2026-06-02 | $4,81 | +0,84 % | $4,72 | $4,95 | $4,63 | 1,14M |
| 2026-06-01 | $4,77 | -3,05 % | $4,81 | $4,96 | $4,69 | 1,24M |
| 2026-05-29 | $4,92 | +0,82 % | $4,86 | $4,99 | $4,82 | 2,09M |
| 2026-05-28 | $4,88 | +2,95 % | $4,68 | $5,01 | $4,66 | 1,69M |
| 2026-05-27 | $4,74 | -1,46 % | $4,81 | $5,07 | $4,64 | 1,81M |
| 2026-05-26 | $4,81 | -4,75 % | $5,05 | $5,13 | $4,81 | 1,11M |