6,336$
-6,14%
Echtzeit-Aktienkurs Allot Ltd
Bid:
Ask:
Aktienkurse zur Allot Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 6,55 | 6,68 | 6,20 | 6,33 | -6,22% | 1.277.381,00 |
| 26.02.2026 | 6,82 | 7,09 | 6,48 | 6,75 | -2,32% | 2.917,00 |
| 25.02.2026 | 9,55 | 9,64 | 6,67 | 6,91 | -29,56% | 2.917,00 |
| 24.02.2026 | 9,40 | 9,85 | 9,33 | 9,81 | 4,14% | 495.916,00 |
| 23.02.2026 | 10,02 | 10,02 | 9,38 | 9,42 | -8,01% | 509.048,00 |
| 20.02.2026 | 10,22 | 10,44 | 10,05 | 10,24 | 0,29% | 537.798,00 |
| 19.02.2026 | 10,06 | 10,29 | 10,00 | 10,21 | 0,99% | 256.564,00 |
| 18.02.2026 | 9,96 | 10,23 | 9,79 | 10,11 | 0,60% | 196.592,00 |
| 17.02.2026 | 10,16 | 10,29 | 9,78 | 10,05 | -2,05% | 196.999,00 |
| 13.02.2026 | 10,00 | 10,47 | 9,81 | 10,26 | 3,01% | 182.541,00 |
| 12.02.2026 | 10,20 | 10,38 | 9,80 | 9,96 | -2,45% | 279.508,00 |
| 11.02.2026 | 10,44 | 10,47 | 10,06 | 10,21 | -2,11% | 208.112,00 |
| 10.02.2026 | 10,38 | 10,79 | 10,27 | 10,43 | 1,16% | 424.580,00 |
| 09.02.2026 | 9,73 | 10,41 | 9,63 | 10,31 | 5,64% | 243.396,00 |
| 06.02.2026 | 9,36 | 9,78 | 9,21 | 9,76 | 6,78% | 216.954,00 |
| 05.02.2026 | 9,21 | 9,50 | 9,11 | 9,14 | -3,48% | 494.054,00 |
| 04.02.2026 | 9,83 | 9,83 | 9,20 | 9,47 | -3,27% | 423.406,00 |
| 03.02.2026 | 9,98 | 10,02 | 9,31 | 9,79 | -1,11% | 570.102,00 |
| 02.02.2026 | 9,93 | 10,17 | 9,67 | 9,90 | 0,71% | 329.254,00 |
| 30.01.2026 | 10,06 | 10,06 | 9,60 | 9,83 | -3,44% | 429.340,00 |
| 29.01.2026 | 10,68 | 10,68 | 10,06 | 10,18 | -5,13% | 212.922,00 |
| 28.01.2026 | 10,55 | 10,95 | 10,47 | 10,73 | 1,71% | 298.428,00 |
| 27.01.2026 | 10,40 | 10,57 | 10,20 | 10,55 | 1,83% | 168.648,00 |
| 26.01.2026 | 10,51 | 10,67 | 10,26 | 10,36 | -1,43% | 207.347,00 |
| 23.01.2026 | 10,61 | 10,61 | 10,31 | 10,51 | -0,94% | 239.092,00 |
| 22.01.2026 | 10,42 | 10,64 | 10,34 | 10,61 | 2,81% | 366.438,00 |
| 21.01.2026 | 10,35 | 10,51 | 10,05 | 10,32 | 0,10% | 365.061,00 |
| 20.01.2026 | 10,10 | 10,50 | 10,05 | 10,31 | 0,33% | 489.919,00 |
| 19.01.2026 | 10,27 | 10,28 | 10,27 | 10,28 | -1,75% | - |
| 16.01.2026 | 10,40 | 10,49 | 10,06 | 10,46 | 1,36% | 329.577,00 |
| 15.01.2026 | 10,85 | 11,04 | 10,27 | 10,32 | -4,80% | 483.454,00 |
| 14.01.2026 | 10,76 | 10,85 | 10,48 | 10,84 | -0,37% | 345.828,00 |
| 13.01.2026 | 11,44 | 11,49 | 10,63 | 10,88 | -1,98% | 378.342,00 |
| 12.01.2026 | 11,06 | 11,33 | 10,84 | 11,10 | 2,40% | 310.788,00 |
| 09.01.2026 | 10,97 | 11,03 | 10,71 | 10,84 | -0,18% | 288.717,00 |
| 08.01.2026 | 11,35 | 11,35 | 10,70 | 10,86 | -5,57% | 467.227,00 |
| 07.01.2026 | 11,46 | 11,92 | 11,36 | 11,50 | 0,88% | 554.417,00 |
| 06.01.2026 | 10,44 | 11,41 | 10,44 | 11,40 | 10,57% | 634.003,00 |
| 05.01.2026 | 9,82 | 10,62 | 9,75 | 10,31 | 6,73% | 743.231,00 |
| 02.01.2026 | 10,00 | 10,07 | 9,26 | 9,66 | -1,73% | 578.199,00 |
| 31.12.2025 | 9,74 | 9,87 | 9,64 | 9,83 | 0,92% | 287.136,00 |
| 30.12.2025 | 9,54 | 9,95 | 9,51 | 9,74 | 2,10% | 434.970,00 |
| 29.12.2025 | 9,13 | 9,55 | 9,06 | 9,54 | 2,91% | 466.823,00 |
| 26.12.2025 | 9,40 | 9,47 | 9,27 | 9,27 | -0,86% | 261.582,00 |
| 24.12.2025 | 9,27 | 9,39 | 9,11 | 9,35 | 0,86% | 212.378,00 |
| 23.12.2025 | 9,32 | 9,37 | 9,11 | 9,27 | -1,70% | 253.531,00 |
| 22.12.2025 | 8,97 | 9,44 | 8,97 | 9,43 | 5,72% | 537.010,00 |
| 19.12.2025 | 8,98 | 9,09 | 8,83 | 8,92 | 0,68% | 1.080.582,00 |
| 18.12.2025 | 8,93 | 9,11 | 8,82 | 8,86 | 1,84% | 266.663,00 |
| 17.12.2025 | 8,93 | 9,05 | 8,69 | 8,70 | -2,36% | 304.874,00 |
| 16.12.2025 | 8,88 | 9,10 | 8,76 | 8,91 | -1,11% | 377.882,00 |
| 15.12.2025 | 9,97 | 10,00 | 9,01 | 9,01 | -8,62% | 490.511,00 |
| 12.12.2025 | 10,26 | 10,30 | 9,77 | 9,86 | -3,80% | 337.910,00 |
| 11.12.2025 | 10,17 | 10,25 | 9,92 | 10,25 | 0,59% | 274.328,00 |
| 10.12.2025 | 9,79 | 10,35 | 9,68 | 10,19 | 3,45% | 645.992,00 |
| 09.12.2025 | 9,87 | 10,09 | 9,80 | 9,85 | -0,81% | 355.161,00 |
| 08.12.2025 | 9,62 | 10,02 | 9,62 | 9,93 | 4,20% | 383.538,00 |
| 05.12.2025 | 9,45 | 9,60 | 9,39 | 9,53 | 0,95% | 261.527,00 |
| 04.12.2025 | 9,26 | 9,45 | 9,16 | 9,44 | 0,64% | 298.815,00 |
| 03.12.2025 | 9,31 | 9,39 | 9,07 | 9,38 | 0,21% | 276.220,00 |
| 02.12.2025 | 9,55 | 9,55 | 9,24 | 9,36 | -1,06% | 279.621,00 |
| 01.12.2025 | 9,41 | 9,59 | 9,29 | 9,46 | -1,25% | 413.977,00 |
| 28.11.2025 | 9,56 | 9,75 | 9,51 | 9,58 | 1,48% | 173.752,00 |
| 26.11.2025 | 9,73 | 9,75 | 9,30 | 9,44 | -2,18% | 346.868,00 |
| 25.11.2025 | 9,76 | 9,79 | 9,52 | 9,65 | -1,73% | 304.868,00 |
| 24.11.2025 | 9,35 | 10,14 | 9,32 | 9,82 | 5,48% | 562.441,00 |
| 21.11.2025 | 8,96 | 9,56 | 8,78 | 9,31 | 7,38% | 810.320,00 |
| 20.11.2025 | 10,00 | 10,23 | 8,60 | 8,67 | 1,46% | 1.345.760,00 |
| 19.11.2025 | 8,53 | 8,85 | 8,47 | 8,55 | 0,00% | 565.843,00 |
| 18.11.2025 | 8,47 | 8,72 | 8,35 | 8,55 | -1,67% | 523.295,00 |
| 17.11.2025 | 8,86 | 9,10 | 8,61 | 8,69 | -1,97% | 468.598,00 |
| 14.11.2025 | 8,37 | 8,97 | 8,27 | 8,87 | 2,49% | 455.692,00 |
| 13.11.2025 | 8,94 | 9,05 | 8,58 | 8,65 | -4,21% | 523.336,00 |
| 12.11.2025 | 9,10 | 9,18 | 8,98 | 9,03 | -0,55% | 244.942,00 |
| 11.11.2025 | 8,94 | 9,20 | 8,89 | 9,08 | 0,67% | 271.976,00 |
| 10.11.2025 | 9,22 | 9,30 | 8,85 | 9,02 | 0,33% | 289.063,00 |
| 07.11.2025 | 8,60 | 9,00 | 8,46 | 8,99 | 2,94% | 349.307,00 |
| 06.11.2025 | 9,19 | 9,25 | 8,70 | 8,73 | -5,79% | 463.293,00 |
| 05.11.2025 | 9,08 | 9,27 | 8,98 | 9,27 | 3,46% | 220.375,00 |
| 04.11.2025 | 9,11 | 9,36 | 8,88 | 8,96 | -5,03% | 459.084,00 |
| 03.11.2025 | 9,64 | 9,66 | 9,24 | 9,44 | -2,02% | 264.369,00 |
| 31.10.2025 | 9,79 | 9,84 | 9,55 | 9,63 | 0,31% | 168.145,00 |
| 30.10.2025 | 9,67 | 9,88 | 9,54 | 9,60 | -1,34% | 227.409,00 |
| 29.10.2025 | 9,99 | 10,09 | 9,67 | 9,73 | -2,21% | 184.985,00 |
| 28.10.2025 | 10,27 | 10,27 | 9,84 | 9,95 | -3,30% | 335.368,00 |
| 27.10.2025 | 10,46 | 10,69 | 10,19 | 10,29 | 1,68% | 346.914,00 |
| 24.10.2025 | 10,15 | 10,44 | 9,92 | 10,12 | 1,31% | 398.200,00 |
| 23.10.2025 | 9,62 | 10,07 | 9,62 | 9,99 | 5,93% | - |
| 22.10.2025 | 9,61 | 9,64 | 9,17 | 9,43 | -2,68% | 360.563,00 |
| 21.10.2025 | 9,75 | 9,87 | 9,60 | 9,69 | -1,32% | 201.725,00 |
| 20.10.2025 | 9,80 | 9,89 | 9,56 | 9,82 | 3,39% | 337.215,00 |
| 17.10.2025 | 9,42 | 9,51 | 9,41 | 9,50 | -1,06% | - |
| 16.10.2025 | 10,42 | 10,50 | 9,57 | 9,60 | -7,96% | 383.938,00 |
| 15.10.2025 | 10,49 | 10,71 | 10,23 | 10,43 | 1,66% | 367.095,00 |
| 14.10.2025 | 9,92 | 10,45 | 9,85 | 10,26 | 0,88% | 296.526,00 |
| 13.10.2025 | 10,13 | 10,21 | 9,61 | 10,17 | 3,14% | 472.579,00 |
| 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 |