Agilysys, Inc. AGYS
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$98,92+1,84 (+1,90 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $97,08 | +0,77 % | $96,48 | $98,50 | $96,21 | 253,30K |
| 2026-09-29 | $96,34 | -0,78 % | $97,34 | $98,14 | $94,44 | 235,60K |
| 2026-09-28 | $97,10 | -2,55 % | $98,28 | $98,28 | $93,57 | 202,90K |
| 2026-09-25 | $99,64 | -0,04 % | $99,70 | $101,19 | $98,35 | 157,30K |
| 2026-09-24 | $99,68 | -1,48 % | $101,34 | $102,50 | $98,58 | 183,20K |
| 2026-09-23 | $101,18 | +0,81 % | $100,60 | $101,56 | $98,95 | 225,70K |
| 2026-09-22 | $100,37 | +0,12 % | $102,45 | $102,45 | $96,41 | 254,20K |
| 2026-09-21 | $100,25 | +0,12 % | $101,40 | $101,40 | $98,38 | 126,20K |
| 2026-09-18 | $100,13 | -2,04 % | $102,24 | $102,24 | $99,67 | 389,90K |
| 2026-09-17 | $102,21 | -3,08 % | $106,12 | $106,50 | $101,87 | 228,40K |
| 2026-09-16 | $105,46 | +0,78 % | $103,01 | $106,18 | $102,74 | 209,20K |
| 2026-09-15 | $104,64 | -4,06 % | $108,49 | $108,71 | $104,46 | 245,20K |
| 2026-09-14 | $109,07 | +4,38 % | $107,13 | $109,22 | $106,34 | 245,20K |
| 2026-09-11 | $104,49 | -0,93 % | $106,41 | $108,66 | $104,33 | 166,50K |
| 2026-09-10 | $105,47 | -0,59 % | $105,93 | $107,41 | $104,75 | 136,50K |
| 2026-09-09 | $106,10 | -1,79 % | $107,04 | $109,44 | $105,25 | 158,70K |
| 2026-09-08 | $108,03 | -2,99 % | $110,07 | $112,07 | $106,96 | 210,80K |
| 2026-09-04 | $111,36 | -2,44 % | $112,62 | $114,16 | $110,01 | 333,00K |
| 2026-09-03 | $114,15 | +0,56 % | $115,85 | $117,53 | $114,03 | 195,80K |
| 2026-09-02 | $113,51 | +0,91 % | $112,57 | $113,70 | $110,30 | 239,40K |
| 2026-09-01 | $112,49 | -3,37 % | $114,96 | $115,64 | $112,26 | 119,30K |
| 2026-08-31 | $116,41 | -1,25 % | $116,74 | $118,99 | $115,42 | 211,60K |
| 2026-08-28 | $117,88 | -2,17 % | $120,42 | $121,59 | $117,62 | 223,90K |
| 2026-08-27 | $120,50 | +5,14 % | $114,79 | $121,43 | $114,79 | 366,20K |
| 2026-08-26 | $114,61 | +0,10 % | $113,14 | $114,84 | $112,25 | 147,80K |
| 2026-08-25 | $114,50 | +0,60 % | $114,32 | $114,78 | $112,02 | 163,00K |
| 2026-08-24 | $113,82 | +0,02 % | $114,12 | $115,55 | $113,47 | 224,80K |
| 2026-08-21 | $113,80 | +0,37 % | $114,08 | $115,89 | $112,34 | 201,00K |
| 2026-08-20 | $113,38 | -2,85 % | $115,47 | $117,50 | $112,37 | 291,20K |
| 2026-08-19 | $116,71 | +4,24 % | $112,23 | $117,30 | $112,18 | 353,20K |
| 2026-08-18 | $111,96 | +0,57 % | $113,00 | $115,50 | $110,92 | 334,10K |
| 2026-08-17 | $111,33 | -2,34 % | $111,97 | $113,49 | $110,79 | 254,40K |
| 2026-08-14 | $114,00 | -1,04 % | $115,64 | $117,50 | $112,68 | 340,50K |
| 2026-08-13 | $115,20 | +7,31 % | $108,70 | $115,21 | $107,33 | 428,10K |
| 2026-08-12 | $107,35 | +0,73 % | $106,33 | $107,63 | $104,15 | 449,50K |
| 2026-08-11 | $106,57 | -0,38 % | $106,79 | $109,14 | $105,93 | 272,50K |
| 2026-08-10 | $106,98 | -1,47 % | $107,20 | $110,19 | $106,80 | 174,60K |
| 2026-08-07 | $108,58 | +0,93 % | $109,00 | $111,58 | $107,20 | 218,90K |
| 2026-08-06 | $107,58 | -2,85 % | $108,29 | $108,79 | $103,75 | 353,00K |
| 2026-08-05 | $110,74 | -0,48 % | $112,80 | $112,80 | $108,63 | 259,90K |
| 2026-08-04 | $111,27 | +1,45 % | $108,28 | $112,99 | $108,28 | 217,90K |
| 2026-08-03 | $109,68 | +4,30 % | $107,90 | $110,37 | $106,47 | 232,70K |
| 2026-07-31 | $105,16 | -2,31 % | $106,36 | $108,05 | $104,50 | 217,10K |
| 2026-07-30 | $107,65 | -5,31 % | $110,50 | $111,32 | $104,49 | 349,00K |
| 2026-07-29 | $113,69 | +2,70 % | $109,38 | $114,57 | $108,90 | 467,10K |
| 2026-07-28 | $110,70 | +7,23 % | $107,89 | $115,90 | $102,92 | 606,00K |
| 2026-07-27 | $103,24 | +4,77 % | $99,38 | $107,18 | $99,38 | 317,00K |
| 2026-07-24 | $98,54 | +3,72 % | $96,81 | $99,61 | $96,00 | 243,70K |
| 2026-07-23 | $95,01 | -2,09 % | $97,28 | $97,62 | $94,74 | 201,90K |
| 2026-07-22 | $97,04 | -3,59 % | $100,45 | $100,45 | $96,32 | 291,90K |
| 2026-07-21 | $100,65 | -5,30 % | $103,80 | $106,23 | $100,10 | 451,20K |
| 2026-07-20 | $106,28 | -0,37 % | $106,51 | $108,57 | $105,51 | 255,40K |
| 2026-07-17 | $106,68 | -3,04 % | $108,07 | $110,20 | $105,88 | 207,00K |
| 2026-07-16 | $110,03 | +3,30 % | $107,67 | $112,55 | $107,33 | 298,50K |
| 2026-07-15 | $106,51 | +2,16 % | $105,82 | $108,37 | $104,49 | 330,50K |
| 2026-07-14 | $104,26 | -5,00 % | $107,25 | $108,52 | $104,06 | 300,40K |
| 2026-07-13 | $109,75 | +0,71 % | $108,25 | $110,53 | $107,38 | 211,50K |
| 2026-07-10 | $108,98 | -0,15 % | $111,03 | $111,34 | $107,45 | 171,10K |
| 2026-07-09 | $109,14 | +2,68 % | $104,01 | $109,44 | $103,30 | 186,20K |
| 2026-07-08 | $106,29 | -5,80 % | $111,61 | $111,61 | $105,92 | 307,30K |
| 2026-07-07 | $112,83 | +1,65 % | $113,44 | $114,25 | $110,46 | 280,00K |
| 2026-07-06 | $111,00 | +0,17 % | $109,90 | $112,05 | $107,23 | 226,30K |
| 2026-07-02 | $110,81 | +1,76 % | $108,99 | $112,12 | $108,99 | 316,80K |
| 2026-07-01 | $108,89 | +4,20 % | $106,63 | $110,55 | $105,90 | 299,90K |
| 2026-06-30 | $104,50 | +1,06 % | $102,38 | $105,69 | $101,40 | 313,40K |
| 2026-06-29 | $103,40 | +0,80 % | $103,77 | $105,10 | $100,77 | 404,20K |
| 2026-06-26 | $102,58 | +5,20 % | $97,23 | $103,67 | $97,05 | 1,36M |
| 2026-06-25 | $97,51 | +5,63 % | $92,04 | $98,46 | $91,48 | 762,30K |
| 2026-06-24 | $92,31 | +6,88 % | $86,74 | $93,07 | $86,71 | 563,20K |
| 2026-06-23 | $86,37 | +2,29 % | $86,10 | $88,51 | $85,02 | 264,00K |
| 2026-06-22 | $84,44 | -3,51 % | $86,30 | $87,98 | $83,51 | 396,10K |
| 2026-06-18 | $87,51 | -0,17 % | $87,86 | $87,86 | $85,95 | 564,90K |
| 2026-06-17 | $87,66 | +0,18 % | $86,30 | $89,99 | $85,01 | 267,60K |
| 2026-06-16 | $87,50 | +0,01 % | $87,66 | $88,72 | $86,62 | 139,90K |
| 2026-06-15 | $87,49 | -3,48 % | $90,72 | $92,52 | $85,99 | 351,20K |
| 2026-06-12 | $90,64 | -1,24 % | $91,77 | $93,94 | $89,01 | 386,60K |
| 2026-06-11 | $91,78 | +0,69 % | $89,96 | $92,79 | $89,12 | 267,60K |
| 2026-06-10 | $91,15 | +1,12 % | $89,33 | $92,51 | $87,65 | 310,20K |
| 2026-06-09 | $90,14 | +1,18 % | $87,97 | $91,98 | $87,19 | 306,50K |
| 2026-06-08 | $89,09 | +0,64 % | $88,35 | $89,92 | $87,08 | 265,80K |
| 2026-06-05 | $88,52 | -1,01 % | $89,42 | $90,71 | $86,88 | 238,40K |
| 2026-06-04 | $89,42 | +1,21 % | $91,21 | $92,58 | $87,14 | 253,50K |
| 2026-06-03 | $88,35 | -1,55 % | $89,54 | $89,54 | $85,95 | 353,50K |
| 2026-06-02 | $89,74 | -4,07 % | $90,59 | $91,48 | $88,00 | 301,40K |
| 2026-06-01 | $93,55 | +8,08 % | $89,56 | $93,81 | $89,36 | 609,20K |
| 2026-05-29 | $86,56 | +4,77 % | $83,23 | $88,97 | $82,00 | 612,20K |
| 2026-05-28 | $82,62 | +4,09 % | $80,09 | $83,36 | $78,83 | 253,60K |
| 2026-05-27 | $79,37 | +0,15 % | $78,50 | $81,53 | $77,86 | 236,40K |
| 2026-05-26 | $79,25 | -0,74 % | $78,85 | $80,00 | $77,38 | 425,60K |
| 2026-05-22 | $79,84 | +0,43 % | $80,21 | $82,26 | $79,17 | 311,40K |