Deutsche Märkte geschlossen

Agora, Inc. (API)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,5750+0,0550 (+2,18%)
Ab 03:03PM EDT. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242,59002,63002,51002,57502,5750152.274
01. Mai 20242,47002,54002,47002,52002,520062.500
30. Apr. 20242,47002,51002,47002,49002,490068.800
29. Apr. 20242,53002,57002,48602,54002,540099.300
26. Apr. 20242,50002,54502,47002,52002,520096.100
25. Apr. 20242,47002,54002,47002,50002,500072.100
24. Apr. 20242,53002,53002,47502,49002,490065.000
23. Apr. 20242,42002,53002,42002,49002,490088.900
22. Apr. 20242,40002,48002,39002,45002,450090.000
19. Apr. 20242,39002,42502,34402,40002,4000132.100
18. Apr. 20242,41002,46002,39002,43002,430093.700
17. Apr. 20242,38002,43002,37002,41002,410094.400
16. Apr. 20242,37002,38002,31502,36002,3600119.500
15. Apr. 20242,46002,46502,35502,37002,3700184.600
12. Apr. 20242,51002,54502,43002,44002,4400163.200
11. Apr. 20242,52002,55502,48002,50002,5000114.100
10. Apr. 20242,52002,52002,48502,50002,500058.200
09. Apr. 20242,48002,54002,48002,52002,5200104.900
08. Apr. 20242,56002,61002,49002,50002,5000161.000
05. Apr. 20242,67002,68402,55002,55002,5500136.800
04. Apr. 20242,60002,76002,60002,68002,6800171.800
03. Apr. 20242,52002,61002,51502,59002,5900100.800
02. Apr. 20242,49002,55002,49002,54002,540097.000
01. Apr. 20242,50002,56002,50002,55002,550097.900
28. März 20242,51002,58002,49002,51002,5100268.200
27. März 20242,50002,53002,48002,51002,5100150.600
26. März 20242,57002,58802,51002,52002,5200114.100
25. März 20242,51002,53002,48002,50002,500085.100
22. März 20242,51002,54802,48002,52002,5200162.400
21. März 20242,53002,53202,49002,51002,510091.500
20. März 20242,50002,54002,48002,53002,5300141.400
19. März 20242,50002,53002,48002,52002,520092.700
18. März 20242,51002,54002,48002,53002,5300187.700
15. März 20242,50002,54002,50002,52002,5200123.200
14. März 20242,54002,56002,50002,52002,5200155.200
13. März 20242,65002,69002,57002,57002,570096.300
12. März 20242,63002,70002,62002,65002,6500135.300
11. März 20242,61002,66002,59002,62002,6200113.400
08. März 20242,66002,70002,59502,63002,6300172.300
07. März 20242,71002,71002,62002,65002,6500181.200
06. März 20242,74002,77702,68002,71002,7100131.500
05. März 20242,70002,71002,62002,68002,6800187.700
04. März 20242,69002,79002,68502,71002,7100231.500
01. März 20242,75002,79002,64002,75002,7500266.800
29. Feb. 20242,99002,99002,62002,62002,62001.079.100
28. Feb. 20243,29003,29002,92403,00003,0000602.700
27. Feb. 20242,85003,29002,85003,27003,2700952.400
26. Feb. 20242,75002,80002,74502,75002,7500192.500
23. Feb. 20242,74002,79002,72002,75002,750096.200
22. Feb. 20242,76002,78002,71802,74002,7400227.100
21. Feb. 20242,75002,79002,73002,74002,7400142.400
20. Feb. 20242,85002,85002,72002,73002,7300142.000
16. Feb. 20242,85002,91002,82002,87002,870097.700
15. Feb. 20242,76002,87502,74002,86002,8600125.200
14. Feb. 20242,75002,89902,71502,74002,7400166.700
13. Feb. 20242,80002,84002,72502,73002,730067.000
12. Feb. 20242,79002,95002,79002,85002,8500116.400
09. Feb. 20242,89002,91002,86002,87002,870087.300
08. Feb. 20242,90002,99502,88002,88002,880084.400
07. Feb. 20242,98003,04502,91002,91002,9100101.800
06. Feb. 20242,94003,04502,90503,00003,0000210.300
05. Feb. 20242,95002,95002,85002,92002,9200147.100
02. Feb. 20242,89002,96002,86002,94002,9400554.900
01. Feb. 20242,81002,96002,79502,92002,9200407.700
31. Jan. 20242,72002,88002,72002,80002,8000237.300
30. Jan. 20242,75002,77002,74002,76002,7600156.500
29. Jan. 20242,72002,80002,68002,79002,7900136.100
26. Jan. 20242,68002,79002,61002,73002,7300246.500
25. Jan. 20242,75002,82802,72502,77002,7700340.500
24. Jan. 20242,67002,81502,67002,78002,7800762.000
23. Jan. 20242,61002,72502,55002,65002,6500232.100
22. Jan. 20242,53002,64002,53002,56002,5600283.300
19. Jan. 20242,59002,63502,56502,61002,6100190.900
18. Jan. 20242,62002,65002,59002,60002,6000147.100
17. Jan. 20242,56002,62502,56002,61002,6100172.000
16. Jan. 20242,70002,70002,59002,62002,6200332.900
12. Jan. 20242,75002,88002,71002,73002,7300219.500
11. Jan. 20242,58002,84002,57502,75002,75001.844.500
10. Jan. 20242,41002,57002,41002,56002,5600789.700
09. Jan. 20242,44002,45002,40002,43002,4300370.400
08. Jan. 20242,45002,48402,40002,45002,4500540.900
05. Jan. 20242,47002,52502,46002,46002,4600216.900
04. Jan. 20242,49002,53002,47102,49002,4900199.600
03. Jan. 20242,54002,56002,47002,51002,5100155.400
02. Jan. 20242,55002,60002,50002,50002,5000291.800
29. Dez. 20232,60002,66502,60002,63002,6300227.400
28. Dez. 20232,57002,65002,57002,62002,6200138.400
27. Dez. 20232,61002,63102,56002,56002,5600172.500
26. Dez. 20232,61002,68002,58002,58002,580073.700
22. Dez. 20232,63002,68002,58102,62002,6200245.900
21. Dez. 20232,65002,74002,63002,70002,7000206.000
20. Dez. 20232,75002,75002,61002,61002,6100186.400
19. Dez. 20232,79002,87002,72102,77002,7700260.500
18. Dez. 20232,67002,88902,65702,80002,8000755.400
15. Dez. 20232,53002,77002,52002,65002,6500995.700
14. Dez. 20232,62002,68002,52002,53002,5300331.200
13. Dez. 20232,50002,60002,49002,59002,5900457.800
12. Dez. 20232,64002,64002,51002,51002,5100218.800
11. Dez. 20232,64002,65502,60002,63002,6300209.100
08. Dez. 20232,55002,70002,55002,64002,6400223.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...