Agility Real Estate Inc (AAGIL)

AAGIL
🏛️ Niederlande →
2.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.45 6.50 6.45 6.50 0.0M
2021-12-30 6.60 6.60 6.25 6.50 0.0M
2021-12-29 6.45 6.65 6.00 6.65 0.0M
2021-12-28 6.35 6.45 6.35 6.45 0.0M
2021-12-27 6.20 6.40 6.20 6.40 0.0M
2021-12-24 6.40 6.55 6.40 6.55 0.0M
2021-12-23 6.30 6.90 6.15 6.40 0.0M
2021-12-22 6.70 6.70 6.50 6.50 0.0M
2021-12-21 6.75 6.75 6.25 6.70 0.0M
2021-12-17 6.50 6.50 6.50 6.50 0.0M
2021-12-15 6.60 6.60 6.60 6.60 0.0M
2021-12-14 6.25 6.25 6.25 6.25 0.0M
2021-12-13 6.60 6.60 6.50 6.60 0.0M
2021-12-10 6.60 6.60 6.60 6.60 0.0M
2021-12-09 6.70 6.70 6.25 6.65 0.0M
2021-12-08 6.50 6.80 6.40 6.40 0.0M
2021-12-07 6.80 6.80 6.00 6.35 0.0M
2021-12-06 6.50 6.85 6.50 6.60 0.0M
2021-12-03 6.50 6.90 6.50 6.75 0.0M
2021-12-02 7.00 7.00 6.60 6.60 0.0M
2021-12-01 6.90 7.05 6.50 6.90 0.0M
2021-11-30 7.20 7.20 6.25 6.70 0.0M
2021-11-29 7.50 8.00 6.90 7.20 0.0M
2021-11-26 7.95 7.95 7.25 7.90 0.0M
2021-11-25 7.95 7.95 7.90 7.90 0.0M
2021-11-24 8.00 8.00 7.50 7.55 0.0M
2021-11-23 8.00 8.00 7.70 7.70 0.0M
2021-11-22 7.65 8.00 7.65 8.00 0.0M
2021-11-19 7.65 7.80 7.65 7.80 0.0M
2021-11-18 8.00 8.25 7.50 8.25 0.0M
2021-11-17 8.20 8.20 8.00 8.00 0.0M
2021-11-16 8.50 8.50 8.05 8.25 0.0M
2021-11-15 7.80 8.50 7.80 8.50 0.0M
2021-11-12 7.75 8.25 7.75 8.25 0.0M
2021-11-11 8.00 8.25 7.65 8.10 0.0M
2021-11-10 8.05 8.25 8.00 8.00 0.0M
2021-11-09 8.45 8.75 8.00 8.45 0.0M
2021-11-08 8.75 8.75 8.35 8.45 0.0M
2021-11-05 8.35 8.65 8.35 8.40 0.0M
2021-11-04 8.75 8.75 8.50 8.75 0.0M
2021-11-03 8.65 8.65 8.05 8.65 0.0M
2021-11-02 8.55 8.75 8.45 8.75 0.0M
2021-11-01 8.55 8.80 8.45 8.50 0.0M
2021-10-29 8.80 8.85 8.55 8.55 0.0M
2021-10-28 8.50 8.95 8.45 8.45 0.0M
2021-10-27 8.85 8.85 8.85 8.85 0.0M
2021-10-26 8.55 8.85 8.50 8.85 0.0M
2021-10-25 8.25 8.75 8.25 8.75 0.0M
2021-10-22 8.90 9.00 8.65 8.90 0.0M
2021-10-21 8.40 9.00 8.40 8.95 0.0M
2021-10-20 8.40 9.00 8.40 8.90 0.0M
2021-10-19 8.80 9.00 8.15 8.80 0.0M
2021-10-18 9.50 9.50 8.80 9.20 0.0M
2021-10-15 9.25 9.50 8.90 9.50 0.0M
2021-10-14 9.40 9.40 8.90 9.25 0.0M
2021-10-13 9.50 9.50 9.05 9.40 0.0M
2021-10-12 9.90 9.90 8.90 9.45 0.0M
2021-10-11 10.00 11.00 8.50 9.85 0.0M
2021-10-08 7.40 11.50 7.40 9.95 0.1M
2021-10-07 7.10 7.50 6.50 7.40 0.0M
2021-10-06 6.90 7.10 6.80 7.10 0.0M
2021-10-05 7.20 7.30 6.50 7.30 0.0M
2021-10-04 7.30 7.30 6.95 7.30 0.0M
2021-10-01 7.25 7.25 7.15 7.25 0.0M
2021-09-30 7.50 7.50 7.25 7.30 0.0M
2021-09-29 7.35 7.70 7.25 7.25 0.0M
2021-09-28 7.35 7.35 7.35 7.35 0.0M
2021-09-27 7.35 7.95 7.15 7.50 0.0M
2021-09-24 7.50 7.50 7.20 7.20 0.0M
2021-09-23 7.40 7.60 7.00 7.50 0.0M
2021-09-22 7.00 7.40 6.85 7.40 0.0M
2021-09-21 7.05 7.15 6.80 6.95 0.0M
2021-09-20 7.00 7.35 6.95 7.00 0.0M
2021-09-17 7.00 7.35 6.95 7.00 0.0M
2021-09-16 7.50 7.50 6.85 7.20 0.0M
2021-09-15 7.00 7.35 7.00 7.30 0.0M
2021-09-14 7.50 7.50 7.00 7.05 0.0M
2021-09-13 7.50 7.55 7.10 7.50 0.0M
2021-09-10 7.25 7.65 7.00 7.45 0.0M
2021-09-09 7.50 7.50 7.05 7.45 0.0M
2021-09-08 7.75 7.85 7.10 7.30 0.0M
2021-09-07 7.75 7.75 7.40 7.75 0.0M
2021-09-06 8.00 8.15 7.55 7.75 0.0M
2021-09-03 7.90 8.00 7.35 7.95 0.0M
2021-09-02 7.95 7.95 7.25 7.30 0.0M
2021-09-01 7.90 8.15 7.00 7.50 0.0M
2021-08-31 8.50 8.50 7.75 7.90 0.0M
2021-08-30 8.90 9.20 8.00 8.20 0.0M
2021-08-27 9.00 9.00 8.50 8.75 0.0M
2021-08-26 8.30 9.60 8.30 8.50 0.0M
2021-08-25 9.20 10.00 8.25 8.95 0.0M
2021-08-24 7.95 9.85 7.55 9.20 0.0M
2021-08-23 7.50 8.00 7.50 7.95 0.0M
2021-08-20 7.50 7.50 7.25 7.45 0.0M
2021-08-19 7.10 7.75 7.05 7.20 0.0M
2021-08-18 7.75 7.75 7.05 7.20 0.0M
2021-08-17 7.60 7.60 7.30 7.30 0.0M
2021-08-16 8.00 8.15 7.50 7.55 0.0M
2021-08-13 7.50 7.60 7.25 7.55 0.0M
2021-08-12 7.85 8.10 7.05 7.30 0.0M
2021-08-11 6.90 7.90 6.90 7.90 0.0M
2021-08-10 7.00 7.10 6.50 6.90 0.0M
2021-08-09 7.20 7.50 6.60 6.95 0.0M
2021-08-06 7.45 7.45 6.55 6.95 0.0M
2021-08-05 7.00 7.50 4.73 7.45 0.1M
2021-08-04 9.90 10.50 6.10 6.50 0.1M
2021-08-03 16.20 16.20 8.25 9.00 0.1M
2021-08-02 15.00 16.70 14.10 14.90 0.0M
2021-07-30 12.50 16.50 12.50 14.00 0.0M
2021-07-29 21.00 22.00 11.00 11.50 0.0M
2021-07-28 26.50 27.50 22.00 22.50 0.0M
2021-07-27 24.00 26.00 22.60 25.50 0.0M
2021-07-26 20.40 24.50 20.00 23.00 0.0M
2021-07-23 20.00 20.00 18.20 19.50 0.0M
2021-07-22 19.60 20.40 19.40 19.40 0.0M
2021-07-21 20.50 20.50 19.10 19.30 0.0M
2021-07-20 20.50 20.50 19.20 20.00 0.0M
2021-07-19 19.00 20.80 19.00 19.20 0.0M
2021-07-16 20.00 21.00 19.10 19.10 0.0M
2021-07-15 21.00 21.00 20.00 21.00 0.0M
2021-07-14 21.70 21.70 20.70 20.70 0.0M
2021-07-13 20.50 21.50 20.50 21.50 0.0M
2021-07-12 21.00 21.00 20.10 20.10 0.0M
2021-07-09 20.80 21.00 20.50 20.90 0.0M
2021-07-08 22.00 22.00 20.40 20.80 0.0M
2021-07-07 21.00 22.00 21.00 21.50 0.0M
2021-07-06 22.00 22.00 20.60 20.80 0.0M
2021-07-05 22.00 22.50 21.50 21.50 0.0M
2021-07-02 22.50 22.50 20.70 21.00 0.0M
2021-07-01 22.50 22.50 21.50 22.30 0.0M
2021-06-30 22.00 22.50 20.60 22.00 0.0M
2021-06-29 21.60 22.30 21.10 22.00 0.0M
2021-06-28 22.00 27.50 21.00 21.40 0.0M
2021-06-25 17.50 20.90 17.40 20.50 0.0M
2021-06-24 18.00 18.00 16.30 17.50 0.0M
2021-06-23 18.00 18.00 17.00 18.00 0.0M
2021-06-22 18.00 18.00 16.20 18.00 0.0M
2021-06-21 16.50 18.00 15.60 18.00 0.0M
2021-06-18 16.50 16.90 15.10 15.30 0.0M
2021-06-17 16.00 16.90 15.40 15.40 0.0M
2021-06-16 16.00 16.70 15.60 15.60 0.0M
2021-06-15 16.50 16.50 15.00 16.40 0.0M
2021-06-14 19.00 19.00 15.50 16.50 0.0M
2021-06-11 21.00 21.00 18.00 18.30 0.0M
2021-06-10 19.90 20.40 19.00 19.50 0.0M
2021-06-09 19.10 21.00 18.80 18.80 0.0M
2021-06-08 18.00 19.00 18.00 18.50 0.0M
2021-06-07 15.90 19.00 15.60 17.50 0.0M
2021-06-04 14.50 15.80 14.50 15.80 0.0M
2021-06-03 15.00 15.90 14.50 14.50 0.0M
2021-06-02 14.50 14.50 14.00 14.10 0.0M
2021-06-01 14.80 14.80 14.00 14.00 0.0M
2021-05-31 13.50 14.50 13.50 14.50 0.0M
2021-05-28 13.20 13.60 12.70 13.60 0.0M
2021-05-27 13.00 13.40 13.00 13.40 0.0M
2021-05-26 13.00 13.00 12.40 13.00 0.0M
2021-05-25 12.00 13.00 12.00 12.50 0.0M
2021-05-24 13.00 13.00 12.00 12.00 0.0M
2021-05-21 12.50 12.90 12.00 12.80 0.0M
2021-05-20 11.10 12.90 11.10 12.90 0.0M
2021-05-19 11.60 12.10 11.60 12.00 0.0M
2021-05-18 11.00 12.60 10.80 12.20 0.0M
2021-05-17 10.00 10.70 10.00 10.70 0.0M
2021-05-14 9.95 10.90 9.95 10.00 0.0M
2021-05-13 9.55 10.90 9.55 9.65 0.0M
2021-05-12 10.00 11.20 10.00 11.20 0.0M
2021-05-11 9.35 10.90 9.00 9.50 0.0M
2021-05-10 14.50 14.50 9.00 10.00 0.0M
2021-05-07 13.70 14.50 13.70 14.00 0.0M
2021-05-06 14.50 14.80 14.00 14.80 0.0M
2021-05-05 13.80 15.20 13.70 14.50 0.0M
2021-05-04 14.20 14.20 14.00 14.10 0.0M
2021-05-03 14.20 14.30 14.20 14.20 0.0M
2021-04-29 14.60 14.80 14.60 14.80 0.0M
2021-04-28 15.00 15.10 14.00 14.50 0.0M
2021-04-27 16.00 16.00 15.00 15.00 0.0M
2021-04-26 16.00 16.00 15.40 15.60 0.0M
2021-04-23 16.00 16.00 15.60 16.00 0.0M
2021-04-22 15.60 16.70 15.60 16.60 0.0M
2021-04-21 16.90 16.90 16.80 16.80 0.0M
2021-04-20 15.60 16.90 15.60 16.90 0.0M
2021-04-19 16.00 17.00 15.60 16.50 0.0M
2021-04-16 15.90 15.90 15.20 15.50 0.0M
2021-04-15 16.40 16.40 15.10 15.10 0.0M
2021-04-14 15.90 15.90 14.10 15.20 0.0M
2021-04-13 16.90 16.90 15.00 15.00 0.0M
2021-04-12 17.40 17.40 16.50 16.90 0.0M
2021-04-09 16.90 17.70 16.30 17.00 0.0M
2021-04-08 16.50 17.00 16.30 16.90 0.0M
2021-04-07 15.50 18.20 15.20 16.50 0.0M
2021-04-06 14.90 15.60 13.70 14.60 0.0M
2021-04-01 13.70 14.80 13.50 14.80 0.0M
2021-03-31 14.70 14.70 13.70 13.70 0.0M
2021-03-30 14.30 15.00 14.00 14.00 0.0M
2021-03-29 15.00 15.90 14.00 14.30 0.0M
2021-03-26 14.90 16.90 13.90 14.00 0.0M
2021-03-25 12.00 15.00 11.80 15.00 0.0M
2021-03-24 10.50 11.80 10.50 11.50 0.0M
2021-03-23 12.00 12.00 10.80 10.80 0.0M
2021-03-22 11.10 12.40 10.50 11.40 0.0M
2021-03-19 9.50 11.40 9.50 11.10 0.0M
2021-03-18 10.50 11.20 9.50 9.50 0.0M
2021-03-17 10.00 10.90 9.50 10.40 0.0M
2021-03-16 9.30 10.20 9.30 9.75 0.0M
2021-03-15 10.60 10.60 8.90 9.30 0.0M
2021-03-12 11.00 11.00 10.10 10.50 0.0M
2021-03-11 10.90 11.50 10.50 10.50 0.0M
2021-03-10 11.90 11.90 10.10 11.20 0.0M
2021-03-09 11.50 11.70 11.10 11.10 0.0M
2021-03-08 11.50 11.80 11.40 11.50 0.0M
2021-03-05 12.00 12.50 10.40 10.50 0.0M
2021-03-04 13.80 13.80 10.50 12.00 0.0M
2021-03-03 13.80 13.90 12.50 13.60 0.0M
2021-03-02 14.00 15.00 13.00 14.40 0.0M
2021-03-01 14.00 17.00 12.70 14.00 0.0M
2021-02-26 17.60 17.90 12.80 13.90 0.0M
2021-02-25 23.00 24.50 17.50 18.90 0.0M
2021-02-24 20.00 24.50 19.00 23.00 0.0M
2021-02-23 23.40 33.50 17.50 21.90 0.0M
2021-02-22 12.50 33.00 12.50 25.00 0.0M
2021-02-19 7.65 12.80 6.90 11.50 0.0M
2021-02-18 7.95 8.70 5.20 7.65 0.0M
2021-02-17 6.20 9.65 6.00 7.95 0.0M
2021-02-16 3.80 6.85 3.78 6.20 0.0M
2021-02-15 3.43 3.98 3.28 3.75 0.0M
2021-02-12 3.50 3.50 3.13 3.43 0.0M
2021-02-11 3.20 3.50 3.20 3.50 0.0M
2021-02-10 3.10 3.65 3.10 3.45 0.0M
2021-02-09 3.45 3.50 3.45 3.50 0.0M
2021-02-08 3.50 3.50 3.03 3.25 0.0M
2021-02-05 3.50 3.50 3.50 3.50 0.0M
2021-02-04 3.30 3.70 3.00 3.50 0.0M
2021-02-03 2.80 3.28 2.80 3.23 0.0M
2021-02-02 3.15 3.15 2.70 2.70 0.0M
2021-02-01 3.30 3.50 3.15 3.15 0.0M
2021-01-29 3.50 3.50 3.15 3.30 0.0M
2021-01-28 3.20 3.60 2.53 3.00 0.0M
2021-01-27 3.70 3.90 3.20 3.20 0.0M
2021-01-26 3.98 4.00 3.60 3.70 0.0M
2021-01-25 4.00 4.20 3.50 3.58 0.0M
2021-01-22 3.98 4.00 3.35 3.90 0.0M
2021-01-21 3.25 3.83 3.00 3.50 0.0M
2021-01-20 3.03 3.40 3.03 3.03 0.0M
2021-01-19 3.25 3.35 2.80 2.93 0.0M
2021-01-18 2.75 3.65 2.75 3.33 0.0M
2021-01-15 2.10 3.50 2.10 2.75 0.0M
2021-01-14 1.95 2.15 1.93 2.15 0.0M
2021-01-13 1.80 1.90 1.80 1.90 0.0M
2021-01-12 1.80 1.80 1.80 1.80 0.0M
2021-01-11 1.75 1.80 1.75 1.78 0.0M
2021-01-08 1.75 1.75 1.70 1.75 0.0M
2021-01-07 1.73 1.75 1.55 1.75 0.0M
2021-01-06 1.75 1.75 1.75 1.75 0.0M
2021-01-05 1.70 1.70 1.70 1.70 0.0M
2021-01-04 1.70 1.70 1.68 1.68 0.0M