Stockscreener 앱 받기
130.81
4.52%
5.035
Agilysys Inc 주식 (AGYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $132.3 | $126.9 | $5.47 | 126,079.0 | +4.00% |
| 2024-11-20 | $125.9 | $121.6 | $4.25 | 145,494.0 | +2.14% |
| 2024-11-19 | $123.3 | $120.0 | $3.34 | 163,716.0 | +0.78% |
| 2024-11-18 | $123.6 | $120.7 | $2.91 | 131,128.0 | +0.83% |
| 2024-11-15 | $122.5 | $118.0 | $4.49 | 152,623.0 | +0.29% |
| 2024-11-14 | $125.0 | $117.7 | $7.31 | 244,156.0 | -3.34% |
| 2024-11-13 | $128.6 | $123.3 | $5.27 | 480,290.0 | +1.03% |
| 2024-11-12 | $126.0 | $122.5 | $3.41 | 256,496.0 | +0.70% |
| 2024-11-11 | $123.8 | $120.0 | $3.73 | 149,897.0 | +3.43% |
| 2024-11-08 | $119.1 | $115.4 | $3.72 | 173,758.0 | +1.33% |
| 2024-11-07 | $118.2 | $114.2 | $4.01 | 191,748.0 | +1.31% |
| 2024-11-06 | $115.9 | $109.7 | $6.19 | 276,746.0 | +11.13% |
| 2024-11-05 | $105.5 | $101.8 | $3.69 | 205,878.0 | +1.16% |
| 2024-11-04 | $105.3 | $101.0 | $4.32 | 248,465.0 | +0.55% |
| 2024-11-01 | $102.4 | $99.95 | $2.49 | 311,370.0 | +2.35% |
| 2024-10-31 | $101.2 | $97.58 | $3.58 | 307,150.0 | +1.69% |
| 2024-10-30 | $102.7 | $97.58 | $5.10 | 343,574.0 | -4.03% |
| 2024-10-29 | $119.8 | $100.0 | $19.81 | 504,561.0 | -8.05% |
| 2024-10-28 | $115.5 | $111.3 | $4.25 | 262,325.0 | +1.18% |
| 2024-10-25 | $114.1 | $109.7 | $4.37 | 144,919.0 | -0.70% |
| 2024-10-24 | $111.2 | $108.9 | $2.33 | 150,389.0 | +2.02% |
| 2024-10-23 | $109.9 | $107.1 | $2.83 | 138,106.0 | -0.06% |
| 2024-10-22 | $117.2 | $108.5 | $8.67 | 227,514.0 | -7.33% |
Agilysys Inc 주식 (AGYS) 연도별 가격 이력
이 심층 분석에서는 Agilysys Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AGYS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Agilysys Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Agilysys Inc 주식 (AGYS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $132.3 | $99.95 | $32.39 | 3,257,844.0 | +30.76% |
| 2024-10 | $125.7 | $97.58 | $28.15 | 4,542,451.0 | -8.19% |
| 2024-09 | $112.4 | $98.81 | $13.55 | 4,370,906.0 | -3.65% |
| 2024-08 | $114.7 | $97.53 | $17.17 | 3,588,963.0 | +0.90% |
| 2024-07 | $114.1 | $98.71 | $15.41 | 5,172,139.0 | +7.63% |
| 2024-06 | $104.8 | $89.19 | $15.61 | 5,096,305.0 | +9.08% |
| 2024-05 | $105.0 | $78.74 | $26.26 | 5,331,105.0 | +14.95% |
| 2024-04 | $85.67 | $80.52 | $5.15 | 2,999,713.0 | -1.44% |
| 2024-03 | $84.79 | $74.03 | $10.76 | 3,399,881.0 | +8.30% |
| 2024-02 | $91.55 | $76.53 | $15.02 | 4,701,399.0 | -7.06% |
| 2024-01 | $89.94 | $73.52 | $16.42 | 4,937,634.0 | -1.31% |
Agilysys Inc 주식 (AGYS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $88.59 | $79.20 | $9.39 | 3,013,686.0 | -1.48% |
| 2023-11 | $91.61 | $83.28 | $8.33 | 3,389,368.0 | +0.35% |
| 2023-10 | $86.72 | $63.78 | $22.94 | 2,596,509.0 | +29.67% |
| 2023-09 | $71.68 | $64.59 | $7.09 | 1,907,328.0 | -6.22% |
| 2023-08 | $74.85 | $66.51 | $8.34 | 2,826,742.0 | -4.19% |
| 2023-07 | $73.79 | $65.00 | $8.79 | 3,007,856.0 | +7.27% |
| 2023-06 | $77.60 | $63.08 | $14.52 | 4,209,505.0 | -7.67% |
| 2023-05 | $80.74 | $62.00 | $18.74 | 4,811,005.0 | -4.74% |
| 2023-04 | $87.00 | $77.00 | $10.00 | 2,054,599.0 | -5.42% |
| 2023-03 | $88.16 | $76.44 | $11.72 | 3,612,150.0 | +3.25% |
| 2023-02 | $84.71 | $78.53 | $6.18 | 2,531,454.0 | -4.37% |
| 2023-01 | $86.00 | $73.69 | $12.31 | 3,453,555.0 | +5.59% |
Agilysys Inc 주식 (AGYS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $82.17 | $60.59 | $21.58 | 3,368,772.0 | +19.19% |
| 2022-11 | $69.14 | $59.29 | $9.85 | 2,699,203.0 | +3.48% |
| 2022-10 | $65.10 | $50.64 | $14.46 | 3,890,257.0 | +15.93% |
| 2022-09 | $55.69 | $45.91 | $9.78 | 2,478,833.0 | +6.92% |
| 2022-08 | $55.00 | $47.25 | $7.75 | 1,603,362.0 | +7.18% |
| 2022-07 | $52.98 | $38.32 | $14.66 | 2,746,793.0 | +2.18% |
| 2022-06 | $47.60 | $35.84 | $11.76 | 2,429,916.0 | +15.66% |
| 2022-05 | $42.78 | $31.49 | $11.29 | 2,196,971.0 | +11.03% |
| 2022-04 | $41.57 | $35.28 | $6.29 | 1,463,012.0 | -7.70% |
| 2022-03 | $42.87 | $37.00 | $5.87 | 1,396,062.0 | -5.12% |
| 2022-02 | $42.37 | $35.63 | $6.73 | 1,588,493.0 | +10.43% |
| 2022-01 | $45.53 | $33.63 | $11.90 | 2,027,454.0 | -14.39% |
3.15%
1.69%
자본화:
|
볼륨(24시간):