Deutsche Märkte schließen in 8 Stunden 26 Minuten
DAX
18.686,60 0,00 (0,00%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.373,10 +32,80 (+1,40%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.676,14 +1.528,90 (+2,68%)
Ainsworth Game Technology Limited (AGI.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 03:57PM AEST
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 0,9600 | 1,0100 | 0,9200 | 0,9450 | 0,9450 | 105.907 |
| 09. Mai 2024 | 1,1500 | 1,1500 | 0,9500 | 0,9600 | 0,9600 | 241.578 |
| 08. Mai 2024 | 1,1600 | 1,1850 | 1,1500 | 1,1650 | 1,1650 | 28.172 |
| 07. Mai 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 19.254 |
| 06. Mai 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | 11.205 |
| 03. Mai 2024 | 1,1650 | 1,1650 | 1,1600 | 1,1600 | 1,1600 | 4.155 |
| 02. Mai 2024 | 1,2000 | 1,2000 | 1,1450 | 1,1500 | 1,1500 | 316.394 |
| 01. Mai 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 30. Apr. 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 23.376 |
| 29. Apr. 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2050 | 1,2050 | 1.238 |
| 26. Apr. 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 202.757 |
| 24. Apr. 2024 | 1,2450 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 26.972 |
| 23. Apr. 2024 | 1,2000 | 1,2700 | 1,1800 | 1,2450 | 1,2450 | 111.830 |
| 22. Apr. 2024 | 1,2150 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 10.936 |
| 19. Apr. 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 6.936 |
| 18. Apr. 2024 | 1,2100 | 1,2600 | 1,1900 | 1,1900 | 1,1900 | 7.657 |
| 17. Apr. 2024 | 1,2600 | 1,3000 | 1,2050 | 1,3000 | 1,3000 | 111.321 |
| 16. Apr. 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 16.539 |
| 15. Apr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 5 |
| 12. Apr. 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2300 | 1,2300 | 3.012.366 |
| 11. Apr. 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 215 |
| 10. Apr. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 19.283 |
| 09. Apr. 2024 | 1,2800 | 1,2800 | 1,2100 | 1,2100 | 1,2100 | 3.606 |
| 08. Apr. 2024 | 1,2000 | 1,2700 | 1,1900 | 1,2700 | 1,2700 | 5.004 |
| 05. Apr. 2024 | 1,1900 | 1,2150 | 1,1850 | 1,2100 | 1,2100 | 21.508 |
| 04. Apr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 03. Apr. 2024 | 1,2350 | 1,2500 | 1,1900 | 1,1900 | 1,1900 | 1.017.948 |
| 02. Apr. 2024 | 1,2200 | 1,2800 | 1,2150 | 1,2450 | 1,2450 | 5.507 |
| 28. März 2024 | 1,2150 | 1,2650 | 1,2000 | 1,2150 | 1,2150 | 24.976 |
| 27. März 2024 | 1,2550 | 1,3050 | 1,2300 | 1,2300 | 1,2300 | 9.730 |
| 26. März 2024 | 1,2800 | 1,2900 | 1,2350 | 1,2350 | 1,2350 | 26.819 |
| 25. März 2024 | 1,2700 | 1,2750 | 1,2500 | 1,2500 | 1,2500 | 1.366 |
| 22. März 2024 | 1,2600 | 1,2650 | 1,2000 | 1,2650 | 1,2650 | 55.171 |
| 21. März 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2650 | 1,2650 | 31.106 |
| 20. März 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2650 | 1,2650 | 62.311 |
| 19. März 2024 | 1,2625 | 1,2850 | 1,2625 | 1,2750 | 1,2750 | 48.816 |
| 18. März 2024 | 1,2500 | 1,2900 | 1,2450 | 1,2500 | 1,2500 | 32.105 |
| 15. März 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 4.048 |
| 14. März 2024 | 1,2600 | 1,2700 | 1,2350 | 1,2400 | 1,2400 | 83.507 |
| 13. März 2024 | 1,2400 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 83.502 |
| 12. März 2024 | 1,2450 | 1,2600 | 1,2050 | 1,2300 | 1,2300 | 81.025 |
| 11. März 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 27.645 |
| 08. März 2024 | 1,1650 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 98.131 |
| 07. März 2024 | 1,1600 | 1,1650 | 1,1500 | 1,1600 | 1,1600 | 108.902 |
| 06. März 2024 | 1,1350 | 1,1600 | 1,1350 | 1,1550 | 1,1550 | 11.676 |
| 05. März 2024 | 1,1200 | 1,1900 | 1,1200 | 1,1350 | 1,1350 | 406.102 |
| 04. März 2024 | 1,1700 | 1,1950 | 1,1100 | 1,1200 | 1,1200 | 218.582 |
| 01. März 2024 | 1,1850 | 1,2850 | 1,1550 | 1,1550 | 1,1550 | 72.736 |
| 29. Feb. 2024 | 1,3750 | 1,3750 | 1,1400 | 1,1400 | 1,1400 | 46.350 |
| 28. Feb. 2024 | 1,3750 | 1,4000 | 1,3700 | 1,3750 | 1,3750 | 50.733 |
| 27. Feb. 2024 | 1,4000 | 1,4500 | 1,2900 | 1,3400 | 1,3400 | 61.925 |
| 26. Feb. 2024 | 1,3600 | 1,4200 | 1,3550 | 1,4000 | 1,4000 | 74.016 |
| 23. Feb. 2024 | 1,3000 | 1,3950 | 1,2850 | 1,3600 | 1,3600 | 16.340 |
| 22. Feb. 2024 | 1,3550 | 1,4000 | 1,3450 | 1,3650 | 1,3650 | 13.604 |
| 21. Feb. 2024 | 1,3300 | 1,3550 | 1,2650 | 1,3550 | 1,3550 | 62.854 |
| 20. Feb. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 423.321 |
| 19. Feb. 2024 | 1,3450 | 1,4000 | 1,3100 | 1,3100 | 1,3100 | 94.896 |
| 16. Feb. 2024 | 1,3850 | 1,4000 | 1,3450 | 1,3450 | 1,3450 | 26.600 |
| 15. Feb. 2024 | 1,3500 | 1,3950 | 1,3500 | 1,3950 | 1,3950 | 29.780 |
| 14. Feb. 2024 | 1,3500 | 1,3500 | 1,3450 | 1,3500 | 1,3500 | 440 |
| 13. Feb. 2024 | 1,3950 | 1,4000 | 1,3175 | 1,3500 | 1,3500 | 84.485 |
| 12. Feb. 2024 | 1,3950 | 1,4000 | 1,3950 | 1,3950 | 1,3950 | 5.244 |
| 09. Feb. 2024 | 1,4000 | 1,4000 | 1,3950 | 1,3950 | 1,3950 | 719 |
| 08. Feb. 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 22.821 |
| 07. Feb. 2024 | 1,3600 | 1,3600 | 1,3250 | 1,3250 | 1,3250 | 57.442 |
| 06. Feb. 2024 | 1,3800 | 1,3900 | 1,3250 | 1,3250 | 1,3250 | 1.221.569 |
| 05. Feb. 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 6.998 |
| 02. Feb. 2024 | 1,3900 | 1,3900 | 1,3250 | 1,3250 | 1,3250 | 22.524 |
| 01. Feb. 2024 | 1,3550 | 1,3850 | 1,3350 | 1,3700 | 1,3700 | 18.620 |
| 31. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 30. Jan. 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | 162.111 |
| 29. Jan. 2024 | 1,3850 | 1,4000 | 1,3850 | 1,4000 | 1,4000 | 53.799 |
| 25. Jan. 2024 | 1,4000 | 1,4000 | 1,3850 | 1,3850 | 1,3850 | 7.537 |
| 24. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 9.502 |
| 23. Jan. 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 44.897 |
| 22. Jan. 2024 | 1,3950 | 1,3950 | 1,3700 | 1,3800 | 1,3800 | 50.629 |
| 19. Jan. 2024 | 1,3800 | 1,3950 | 1,3700 | 1,3950 | 1,3950 | 38.252 |
| 18. Jan. 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 3.673 |
| 17. Jan. 2024 | 1,3650 | 1,3950 | 1,3600 | 1,3750 | 1,3750 | 10.254 |
| 16. Jan. 2024 | 1,3850 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 16.788 |
| 15. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 12. Jan. 2024 | 1,3750 | 1,4000 | 1,3350 | 1,3700 | 1,3700 | 254.984 |
| 11. Jan. 2024 | 1,2800 | 1,3400 | 1,2800 | 1,3300 | 1,3300 | 9.333 |
| 10. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1.155 |
| 09. Jan. 2024 | 1,3000 | 1,3850 | 1,2800 | 1,3800 | 1,3800 | 38.876 |
| 08. Jan. 2024 | 1,3800 | 1,4000 | 1,2600 | 1,2850 | 1,2850 | 211.533 |
| 05. Jan. 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | 1.543 |
| 04. Jan. 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 246.030 |
| 03. Jan. 2024 | 1,3300 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 208.807 |
| 02. Jan. 2024 | 1,3150 | 1,3300 | 1,3100 | 1,3300 | 1,3300 | 49.852 |
| 29. Dez. 2023 | 1,3100 | 1,3250 | 1,3100 | 1,3100 | 1,3100 | 33.185 |
| 28. Dez. 2023 | 1,3150 | 1,3300 | 1,3150 | 1,3300 | 1,3300 | 133.058 |
| 27. Dez. 2023 | 1,3000 | 1,3150 | 1,3000 | 1,3150 | 1,3150 | 201.466 |
| 22. Dez. 2023 | 1,2800 | 1,3150 | 1,2150 | 1,3000 | 1,3000 | 369.674 |
| 21. Dez. 2023 | 1,2050 | 1,2800 | 1,1600 | 1,2800 | 1,2800 | 224.058 |
| 20. Dez. 2023 | 1,2500 | 1,2800 | 1,1900 | 1,2600 | 1,2600 | 131.165 |
| 19. Dez. 2023 | 1,1600 | 1,2400 | 1,1450 | 1,2400 | 1,2400 | 189.952 |
| 18. Dez. 2023 | 1,1250 | 1,1750 | 1,1200 | 1,1750 | 1,1750 | 18.485 |
| 15. Dez. 2023 | 1,1300 | 1,1450 | 1,1200 | 1,1200 | 1,1200 | 22.471 |
| 14. Dez. 2023 | 1,1350 | 1,1975 | 1,1350 | 1,1800 | 1,1800 | 1.157 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
