10,126$
2,69%
Echtzeit-Aktienkurs Allot Ltd
Bid:
Ask:
Aktienkurse zur Allot Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 10,13 | 10,21 | 9,61 | 10,17 | 3,14% | 471.927,00 |
| 10.10.2025 | 10,43 | 10,43 | 9,82 | 9,86 | -4,73% | 536.691,00 |
| 09.10.2025 | 11,00 | 11,00 | 10,12 | 10,35 | -5,57% | 663.916,00 |
| 08.10.2025 | 10,91 | 11,09 | 10,69 | 10,96 | 1,86% | 374.478,00 |
| 07.10.2025 | 11,26 | 11,26 | 10,56 | 10,76 | -4,01% | 423.657,00 |
| 06.10.2025 | 10,77 | 11,42 | 10,75 | 11,21 | 2,19% | 484.392,00 |
| 02.10.2025 | 10,62 | 11,08 | 10,46 | 10,97 | 4,58% | 542.184,00 |
| 01.10.2025 | 10,52 | 10,54 | 10,21 | 10,49 | -0,85% | 414.129,00 |
| 30.09.2025 | 9,77 | 10,64 | 9,76 | 10,58 | 8,07% | 851.614,00 |
| 29.09.2025 | 10,05 | 10,23 | 9,75 | 9,79 | -1,51% | 340.425,00 |
| 26.09.2025 | 9,86 | 10,00 | 9,71 | 9,94 | 1,53% | 214.303,00 |
| 25.09.2025 | 9,74 | 9,89 | 9,55 | 9,79 | -0,91% | 297.006,00 |
| 24.09.2025 | 10,27 | 10,30 | 9,80 | 9,88 | -3,80% | 388.290,00 |
| 23.09.2025 | 10,24 | 10,65 | 10,10 | 10,27 | 0,98% | 411.180,00 |
| 22.09.2025 | 9,80 | 10,32 | 9,75 | 10,17 | 3,46% | 582.485,00 |
| 19.09.2025 | 9,90 | 9,93 | 9,61 | 9,83 | 0,82% | 510.626,00 |
| 18.09.2025 | 9,50 | 9,76 | 9,48 | 9,75 | 4,06% | 423.182,00 |
| 17.09.2025 | 9,30 | 9,49 | 9,15 | 9,37 | -0,43% | 400.436,00 |
| 16.09.2025 | 9,15 | 9,44 | 9,04 | 9,41 | 2,39% | 280.568,00 |
| 15.09.2025 | 9,08 | 9,31 | 8,94 | 9,19 | -0,86% | 463.106,00 |
| 12.09.2025 | 9,42 | 9,55 | 9,25 | 9,27 | -1,28% | 477.906,00 |
| 11.09.2025 | 8,63 | 9,58 | 8,58 | 9,39 | 8,81% | 1.212.250,00 |
| 10.09.2025 | 8,73 | 8,97 | 8,53 | 8,63 | -1,15% | 508.831,00 |
| 09.09.2025 | 8,66 | 8,82 | 8,56 | 8,73 | 0,00% | 492.260,00 |
| 08.09.2025 | 8,49 | 8,80 | 8,35 | 8,73 | 3,07% | 562.903,00 |
| 05.09.2025 | 8,55 | 8,56 | 8,33 | 8,47 | 0,83% | 316.970,00 |
| 04.09.2025 | 8,40 | 8,56 | 8,28 | 8,40 | -0,47% | 525.909,00 |
| 03.09.2025 | 7,99 | 8,75 | 7,98 | 8,44 | 4,71% | 1.732.987,00 |
| 02.09.2025 | 7,62 | 8,15 | 7,52 | 8,06 | 2,54% | 577.229,00 |
| 29.08.2025 | 7,96 | 7,96 | 7,69 | 7,86 | -1,38% | 280.283,00 |
| 28.08.2025 | 7,81 | 8,10 | 7,81 | 7,97 | 2,97% | 398.215,00 |
| 27.08.2025 | 7,88 | 7,94 | 7,71 | 7,74 | -1,90% | 227.192,00 |
| 26.08.2025 | 8,27 | 8,31 | 7,86 | 7,89 | -4,48% | 450.585,00 |
| 25.08.2025 | 7,80 | 8,42 | 7,63 | 8,26 | 6,03% | 982.637,00 |
| 22.08.2025 | 7,46 | 7,84 | 7,42 | 7,79 | 4,99% | 623.072,00 |
| 21.08.2025 | 7,50 | 7,57 | 7,23 | 7,42 | 2,20% | 686.437,00 |
| 20.08.2025 | 7,21 | 7,30 | 7,05 | 7,26 | -0,27% | 335.568,00 |
| 19.08.2025 | 7,40 | 7,44 | 7,13 | 7,28 | -2,41% | 396.411,00 |
| 18.08.2025 | 7,13 | 7,54 | 7,06 | 7,46 | 3,61% | 501.768,00 |
| 15.08.2025 | 7,15 | 7,62 | 7,15 | 7,20 | -0,41% | 518.912,00 |
| 14.08.2025 | 8,10 | 8,10 | 7,09 | 7,23 | -9,06% | 2.234.473,00 |
| 13.08.2025 | 7,72 | 7,97 | 7,49 | 7,95 | 4,06% | 685.181,00 |
| 12.08.2025 | 7,46 | 7,81 | 7,46 | 7,64 | 2,41% | 472.982,00 |
| 11.08.2025 | 7,45 | 7,76 | 7,42 | 7,46 | 0,27% | 443.541,00 |
| 08.08.2025 | 7,55 | 7,56 | 7,38 | 7,44 | -0,80% | 275.426,00 |
| 07.08.2025 | 7,66 | 7,74 | 7,39 | 7,50 | -2,09% | 286.769,00 |
| 06.08.2025 | 7,48 | 7,73 | 7,43 | 7,66 | 0,79% | 231.840,00 |
| 05.08.2025 | 7,58 | 7,70 | 7,38 | 7,60 | -0,26% | 403.856,00 |
| 04.08.2025 | 7,41 | 7,67 | 7,36 | 7,62 | 4,24% | 269.813,00 |
| 01.08.2025 | 7,50 | 7,53 | 7,20 | 7,31 | -5,56% | 485.328,00 |
| 31.07.2025 | 7,76 | 7,96 | 7,68 | 7,74 | 0,26% | 359.222,00 |
| 30.07.2025 | 7,75 | 7,86 | 7,58 | 7,72 | -1,28% | 414.389,00 |
| 29.07.2025 | 8,05 | 8,10 | 7,65 | 7,82 | -2,25% | 354.949,00 |
| 28.07.2025 | 7,94 | 8,06 | 7,77 | 8,00 | 2,30% | 375.659,00 |
| 25.07.2025 | 8,02 | 8,02 | 7,78 | 7,82 | -1,76% | 330.997,00 |
| 24.07.2025 | 7,98 | 8,04 | 7,78 | 7,96 | -0,50% | 416.711,00 |
| 23.07.2025 | 7,88 | 8,03 | 7,77 | 8,00 | 2,04% | 493.865,00 |
| 22.07.2025 | 7,78 | 7,90 | 7,60 | 7,84 | 0,26% | 443.321,00 |
| 21.07.2025 | 8,02 | 8,25 | 7,80 | 7,82 | -2,74% | 843.676,00 |
| 18.07.2025 | 8,15 | 8,32 | 7,96 | 8,04 | -1,71% | 696.228,00 |
| 17.07.2025 | 8,70 | 8,73 | 8,13 | 8,18 | -5,54% | 796.613,00 |
| 16.07.2025 | 8,65 | 8,85 | 8,25 | 8,66 | 0,46% | 1.042.727,00 |
| 15.07.2025 | 9,21 | 9,23 | 8,51 | 8,62 | -6,10% | 1.152.159,00 |
| 14.07.2025 | 9,51 | 9,52 | 9,01 | 9,18 | -5,85% | 1.535.905,00 |
| 11.07.2025 | 10,24 | 10,44 | 9,69 | 9,75 | -5,89% | 932.565,00 |
| 10.07.2025 | 10,36 | 10,77 | 10,23 | 10,36 | 1,07% | 1.011.448,00 |
| 09.07.2025 | 9,34 | 10,47 | 9,34 | 10,25 | 13,89% | 1.536.621,00 |
| 08.07.2025 | 9,37 | 9,45 | 8,91 | 9,00 | -2,28% | 594.207,00 |
| 07.07.2025 | 9,12 | 9,48 | 8,87 | 9,21 | 7,97% | 2.239.907,00 |
| 03.07.2025 | 8,60 | 8,67 | 8,44 | 8,53 | 0,12% | 424.162,00 |
| 02.07.2025 | 8,41 | 8,57 | 8,35 | 8,52 | 1,67% | 466.769,00 |
| 01.07.2025 | 8,54 | 8,62 | 8,20 | 8,38 | -2,33% | 379.827,00 |
| 30.06.2025 | 8,20 | 8,61 | 8,15 | 8,58 | 7,38% | 1.069.203,00 |
| 27.06.2025 | 7,96 | 8,02 | 7,75 | 7,99 | -0,25% | 921.911,00 |
| 26.06.2025 | 8,10 | 8,29 | 7,68 | 8,01 | 0,00% | 1.686.622,00 |
| 25.06.2025 | 8,13 | 8,18 | 7,92 | 8,01 | -16,65% | 4.775.897,00 |
| 24.06.2025 | 9,73 | 9,92 | 9,50 | 9,61 | 2,67% | 564.266,00 |
| 23.06.2025 | 9,12 | 9,61 | 8,84 | 9,36 | 3,77% | 661.500,00 |
| 20.06.2025 | 8,82 | 9,43 | 8,78 | 9,02 | 3,20% | 1.118.565,00 |
| 18.06.2025 | 8,66 | 8,95 | 8,65 | 8,74 | 1,27% | 299.490,00 |
| 17.06.2025 | 8,64 | 9,08 | 8,62 | 8,63 | -0,23% | 383.386,00 |
| 16.06.2025 | 8,33 | 8,79 | 8,33 | 8,65 | 6,27% | 316.147,00 |
| 13.06.2025 | 7,92 | 8,42 | 7,86 | 8,14 | -0,61% | 416.007,00 |
| 12.06.2025 | 8,36 | 8,47 | 8,16 | 8,19 | -3,53% | 376.172,00 |
| 11.06.2025 | 8,75 | 8,84 | 8,48 | 8,49 | -2,41% | 251.813,00 |
| 10.06.2025 | 8,95 | 8,97 | 8,65 | 8,70 | -2,79% | 225.394,00 |
| 09.06.2025 | 9,00 | 9,02 | 8,77 | 8,95 | 0,11% | 261.657,00 |
| 06.06.2025 | 8,86 | 9,05 | 8,73 | 8,94 | 2,41% | 323.255,00 |
| 05.06.2025 | 8,90 | 9,06 | 8,65 | 8,73 | -2,24% | 306.897,00 |
| 04.06.2025 | 8,67 | 9,04 | 8,64 | 8,93 | 2,88% | 390.734,00 |
| 03.06.2025 | 8,75 | 8,87 | 8,60 | 8,68 | 0,12% | 303.312,00 |
| 02.06.2025 | 8,70 | 8,77 | 8,28 | 8,67 | 0,58% | 266.930,00 |
| 30.05.2025 | 8,37 | 8,65 | 8,22 | 8,62 | 2,01% | 370.647,00 |
| 29.05.2025 | 8,40 | 8,56 | 8,12 | 8,45 | 2,42% | 414.255,00 |
| 28.05.2025 | 8,21 | 8,29 | 8,02 | 8,25 | 0,49% | 239.057,00 |
| 27.05.2025 | 8,12 | 8,32 | 8,08 | 8,21 | 3,14% | 335.370,00 |
| 23.05.2025 | 7,60 | 8,04 | 7,55 | 7,96 | 0,89% | 274.930,00 |
| 22.05.2025 | 7,59 | 7,98 | 7,53 | 7,89 | 3,68% | 304.110,00 |
| 21.05.2025 | 7,81 | 7,99 | 7,54 | 7,61 | -4,28% | 487.789,00 |
| 20.05.2025 | 8,10 | 8,15 | 7,85 | 7,95 | -2,57% | 338.608,00 |