8,730$
-2,24%
Echtzeit-Aktienkurs Allot Communications Ltd.
Bid:
Ask:
Aktienkurse zur Allot Communications Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 8,90 | 9,06 | 8,65 | 8,73 | -2,24% | 305.615,00 |
| 04.06.2025 | 8,67 | 9,04 | 8,64 | 8,93 | 2,88% | 389.539,00 |
| 03.06.2025 | 8,75 | 8,87 | 8,60 | 8,68 | 0,12% | 303.289,00 |
| 02.06.2025 | 8,70 | 8,77 | 8,28 | 8,67 | 0,58% | 266.775,00 |
| 30.05.2025 | 8,37 | 8,65 | 8,22 | 8,62 | 2,01% | 370.104,00 |
| 29.05.2025 | 8,40 | 8,56 | 8,12 | 8,45 | 2,42% | 413.347,00 |
| 28.05.2025 | 8,21 | 8,29 | 8,02 | 8,25 | 0,49% | 238.834,00 |
| 27.05.2025 | 8,12 | 8,32 | 8,08 | 8,21 | 3,14% | 333.662,00 |
| 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% | 303.700,00 |
| 21.05.2025 | 7,81 | 7,99 | 7,54 | 7,61 | -4,28% | 486.583,00 |
| 20.05.2025 | 8,10 | 8,15 | 7,85 | 7,95 | -2,57% | 338.484,00 |
| 19.05.2025 | 8,00 | 8,30 | 7,84 | 8,16 | -1,21% | 410.711,00 |
| 16.05.2025 | 8,02 | 8,46 | 7,92 | 8,26 | 2,23% | 517.392,00 |
| 15.05.2025 | 8,12 | 8,22 | 7,91 | 8,08 | -2,65% | 501.576,00 |
| 14.05.2025 | 8,20 | 8,58 | 7,70 | 8,30 | -2,12% | 922.854,00 |
| 13.05.2025 | 7,79 | 8,70 | 7,68 | 8,48 | 7,75% | 993.166,00 |
| 12.05.2025 | 6,73 | 8,13 | 6,70 | 7,87 | 24,13% | 1.577.137,00 |
| 09.05.2025 | 6,20 | 6,42 | 6,17 | 6,34 | 2,59% | 388.382,00 |
| 08.05.2025 | 5,84 | 6,27 | 5,78 | 6,18 | 8,14% | 246.021,00 |
| 07.05.2025 | 6,09 | 6,09 | 5,67 | 5,72 | -4,67% | 210.066,00 |
| 06.05.2025 | 5,78 | 6,08 | 5,61 | 6,00 | 1,96% | 211.053,00 |
| 05.05.2025 | 5,81 | 6,07 | 5,73 | 5,88 | -0,34% | 184.902,00 |
| 02.05.2025 | 5,88 | 6,03 | 5,88 | 5,90 | 0,68% | 131.165,00 |
| 01.05.2025 | 5,87 | 6,00 | 5,77 | 5,86 | -1,51% | 153.491,00 |
| 30.04.2025 | 5,81 | 5,96 | 5,61 | 5,95 | -0,50% | 137.901,00 |
| 29.04.2025 | 5,79 | 6,00 | 5,78 | 5,98 | 2,57% | 155.296,00 |
| 28.04.2025 | 6,02 | 6,04 | 5,67 | 5,83 | -3,00% | 310.230,00 |
| 25.04.2025 | 6,20 | 6,20 | 5,98 | 6,01 | -3,06% | 198.582,00 |
| 24.04.2025 | 6,05 | 6,32 | 6,05 | 6,20 | 2,48% | 190.056,00 |
| 23.04.2025 | 5,90 | 6,14 | 5,88 | 6,05 | 6,14% | 311.415,00 |
| 22.04.2025 | 5,43 | 5,72 | 5,43 | 5,70 | 5,95% | 211.677,00 |
| 21.04.2025 | 5,62 | 5,62 | 5,23 | 5,38 | -6,11% | 222.309,00 |
| 17.04.2025 | 5,72 | 5,81 | 5,56 | 5,73 | 2,87% | 236.655,00 |
| 16.04.2025 | 5,83 | 5,90 | 5,49 | 5,57 | -6,23% | 190.767,00 |
| 15.04.2025 | 5,78 | 5,94 | 5,66 | 5,94 | 2,06% | 291.891,00 |
| 14.04.2025 | 5,47 | 5,84 | 5,36 | 5,82 | 8,99% | 409.094,00 |
| 11.04.2025 | 5,51 | 5,56 | 5,25 | 5,34 | -3,44% | 233.480,00 |
| 10.04.2025 | 5,24 | 5,60 | 5,11 | 5,53 | 3,17% | 501.048,00 |
| 09.04.2025 | 4,76 | 5,50 | 4,71 | 5,36 | 12,96% | 447.144,00 |
| 08.04.2025 | 4,96 | 5,16 | 4,70 | 4,75 | 0,74% | 420.749,00 |
| 07.04.2025 | 4,60 | 4,95 | 4,37 | 4,71 | -3,09% | 521.355,00 |
| 04.04.2025 | 4,89 | 5,01 | 4,62 | 4,86 | -4,80% | 521.165,00 |
| 03.04.2025 | 5,39 | 5,45 | 5,08 | 5,11 | -11,22% | 378.539,00 |
| 02.04.2025 | 5,46 | 5,84 | 5,43 | 5,75 | 3,98% | 213.420,00 |
| 01.04.2025 | 5,73 | 5,77 | 5,37 | 5,53 | -3,15% | 363.213,00 |
| 31.03.2025 | 5,57 | 5,77 | 5,37 | 5,71 | -2,39% | 441.606,00 |
| 28.03.2025 | 6,00 | 6,04 | 5,72 | 5,85 | -3,31% | 517.901,00 |
| 27.03.2025 | 6,21 | 6,28 | 5,45 | 6,05 | -3,04% | 517.152,00 |
| 26.03.2025 | 6,69 | 6,72 | 6,15 | 6,24 | -7,69% | 569.877,00 |
| 25.03.2025 | 6,96 | 7,00 | 6,63 | 6,76 | -1,02% | 759.001,00 |
| 24.03.2025 | 6,71 | 6,89 | 6,56 | 6,83 | 8,24% | 819.516,00 |
| 21.03.2025 | 6,51 | 6,59 | 6,18 | 6,31 | 0,16% | 634.220,00 |
| 20.03.2025 | 5,92 | 6,45 | 5,88 | 6,30 | 5,88% | 768.402,00 |
| 19.03.2025 | 5,69 | 6,06 | 5,69 | 5,95 | 5,31% | 394.295,00 |
| 18.03.2025 | 5,77 | 5,77 | 5,46 | 5,65 | -3,25% | 436.668,00 |
| 17.03.2025 | 5,59 | 5,91 | 5,57 | 5,84 | 5,23% | 591.633,00 |
| 14.03.2025 | 5,50 | 5,62 | 5,33 | 5,55 | 2,97% | 338.736,00 |
| 13.03.2025 | 5,30 | 5,62 | 5,29 | 5,39 | 2,47% | 805.849,00 |
| 12.03.2025 | 5,23 | 5,37 | 5,17 | 5,26 | 2,73% | 384.699,00 |
| 11.03.2025 | 5,01 | 5,22 | 4,99 | 5,12 | 0,59% | 337.883,00 |
| 10.03.2025 | 5,19 | 5,19 | 4,82 | 5,09 | -5,74% | 730.085,00 |
| 07.03.2025 | 5,46 | 5,58 | 5,05 | 5,40 | -1,87% | 627.063,00 |
| 06.03.2025 | 5,66 | 5,77 | 5,43 | 5,50 | -5,64% | 717.653,00 |
| 05.03.2025 | 5,63 | 5,87 | 5,49 | 5,83 | 2,50% | 568.687,00 |
| 04.03.2025 | 5,61 | 5,80 | 5,40 | 5,69 | -1,04% | 723.801,00 |
| 03.03.2025 | 6,00 | 6,22 | 5,72 | 5,75 | -3,04% | 762.485,00 |
| 28.02.2025 | 5,66 | 6,13 | 5,60 | 5,93 | 1,54% | 895.371,00 |
| 27.02.2025 | 6,03 | 6,31 | 5,82 | 5,84 | -7,59% | 894.340,00 |
| 26.02.2025 | 7,70 | 7,72 | 6,13 | 6,32 | -18,24% | 1.694.493,00 |
| 25.02.2025 | 6,71 | 7,86 | 6,69 | 7,73 | 16,94% | 1.748.894,00 |
| 24.02.2025 | 6,71 | 6,86 | 6,37 | 6,61 | -2,36% | 1.220.982,00 |
| 21.02.2025 | 7,25 | 7,28 | 6,74 | 6,77 | -5,18% | 790.965,00 |
| 20.02.2025 | 7,29 | 7,43 | 7,06 | 7,14 | -2,86% | 475.453,00 |
| 19.02.2025 | 7,41 | 7,55 | 7,24 | 7,35 | -0,94% | 598.446,00 |
| 18.02.2025 | 7,50 | 7,75 | 7,38 | 7,42 | -0,40% | 637.590,00 |
| 14.02.2025 | 7,39 | 7,64 | 7,30 | 7,45 | 0,13% | 576.254,00 |
| 13.02.2025 | 7,49 | 7,82 | 7,07 | 7,44 | -4,12% | 1.353.708,00 |
| 12.02.2025 | 7,48 | 7,89 | 7,30 | 7,76 | -3,72% | 1.042.923,00 |
| 11.02.2025 | 8,80 | 8,86 | 7,98 | 8,06 | -9,54% | 1.265.952,00 |
| 10.02.2025 | 8,90 | 9,19 | 8,56 | 8,91 | -2,62% | 1.089.835,00 |
| 07.02.2025 | 9,38 | 9,44 | 8,91 | 9,15 | -1,19% | 676.300,00 |
| 06.02.2025 | 8,94 | 9,34 | 8,79 | 9,26 | 4,16% | 932.132,00 |
| 05.02.2025 | 8,95 | 9,00 | 8,65 | 8,89 | -0,11% | 736.448,00 |
| 04.02.2025 | 8,60 | 8,93 | 8,40 | 8,90 | 4,71% | 840.521,00 |
| 03.02.2025 | 8,00 | 8,75 | 7,50 | 8,50 | 1,92% | 1.008.417,00 |
| 31.01.2025 | 8,44 | 8,78 | 8,16 | 8,34 | -0,36% | 615.175,00 |
| 30.01.2025 | 8,61 | 8,69 | 8,25 | 8,37 | -1,47% | 545.244,00 |
| 29.01.2025 | 8,60 | 8,74 | 8,29 | 8,50 | -0,99% | 685.732,00 |
| 28.01.2025 | 7,94 | 8,60 | 7,67 | 8,58 | 7,79% | 689.764,00 |
| 27.01.2025 | 7,95 | 8,12 | 7,52 | 7,96 | -4,27% | 1.076.037,00 |
| 24.01.2025 | 8,34 | 8,34 | 7,90 | 8,32 | 0,30% | 681.870,00 |
| 23.01.2025 | 8,29 | 8,50 | 7,93 | 8,29 | -0,48% | 883.905,00 |
| 22.01.2025 | 7,92 | 8,71 | 7,92 | 8,33 | 6,73% | 1.247.174,00 |
| 21.01.2025 | 7,60 | 7,87 | 7,36 | 7,81 | 3,65% | 845.287,00 |
| 17.01.2025 | 7,63 | 7,75 | 7,26 | 7,53 | 0,27% | 784.391,00 |
| 16.01.2025 | 6,96 | 7,76 | 6,91 | 7,51 | 9,48% | 1.469.884,00 |
| 15.01.2025 | 7,00 | 7,18 | 6,51 | 6,86 | -0,29% | 1.198.689,00 |
| 14.01.2025 | 8,04 | 8,07 | 6,67 | 6,88 | -12,58% | 2.548.360,00 |
| 13.01.2025 | 7,50 | 8,15 | 7,20 | 7,87 | 5,21% | 1.953.900,00 |