10,230$
-0,49%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 10,13 | 10,49 | 10,12 | 10,23 | -0,49% | 69.595,00 |
| 10.03.2025 | 10,36 | 10,38 | 10,20 | 10,28 | -1,81% | 95.295,00 |
| 07.03.2025 | 10,67 | 10,84 | 10,41 | 10,47 | -0,85% | 74.331,00 |
| 06.03.2025 | 10,60 | 10,76 | 10,46 | 10,56 | -1,86% | 45.179,00 |
| 05.03.2025 | 10,59 | 10,78 | 10,53 | 10,76 | 1,80% | 33.530,00 |
| 04.03.2025 | 10,54 | 10,64 | 10,31 | 10,57 | -0,84% | 105.430,00 |
| 03.03.2025 | 11,02 | 11,06 | 10,51 | 10,66 | -3,00% | 82.695,00 |
| 28.02.2025 | 10,83 | 11,04 | 10,78 | 10,99 | 0,00% | 49.917,00 |
| 27.02.2025 | 11,25 | 11,25 | 10,94 | 10,99 | -2,31% | 58.455,00 |
| 26.02.2025 | 11,25 | 11,44 | 11,20 | 11,25 | 0,45% | 49.613,00 |
| 25.02.2025 | 11,14 | 11,36 | 11,05 | 11,20 | -1,15% | 75.514,00 |
| 24.02.2025 | 11,52 | 11,65 | 11,26 | 11,33 | -0,61% | 84.783,00 |
| 21.02.2025 | 11,70 | 12,10 | 11,33 | 11,40 | -1,47% | 145.713,00 |
| 20.02.2025 | 11,28 | 11,63 | 11,01 | 11,57 | 1,22% | 108.686,00 |
| 19.02.2025 | 11,58 | 11,63 | 11,15 | 11,43 | -1,38% | 170.520,00 |
| 18.02.2025 | 11,75 | 11,81 | 11,46 | 11,59 | -1,36% | 103.388,00 |
| 14.02.2025 | 11,98 | 12,00 | 11,49 | 11,75 | -1,34% | 59.080,00 |
| 13.02.2025 | 12,06 | 12,06 | 11,64 | 11,91 | -1,08% | 53.710,00 |
| 12.02.2025 | 12,10 | 12,12 | 11,90 | 12,04 | -2,11% | 83.624,00 |
| 11.02.2025 | 12,49 | 12,53 | 12,13 | 12,30 | -1,76% | 69.070,00 |
| 10.02.2025 | 12,53 | 12,72 | 12,25 | 12,52 | 2,45% | 179.108,00 |
| 07.02.2025 | 12,42 | 12,42 | 12,01 | 12,22 | -1,21% | 114.585,00 |
| 06.02.2025 | 11,89 | 12,37 | 11,78 | 12,37 | 8,89% | 167.765,00 |
| 05.02.2025 | 10,83 | 11,55 | 10,82 | 11,36 | 6,57% | 227.528,00 |
| 04.02.2025 | 10,32 | 11,00 | 10,07 | 10,66 | 5,34% | 645.728,00 |
| 03.02.2025 | 9,94 | 10,31 | 9,92 | 10,12 | -0,30% | 74.737,00 |
| 31.01.2025 | 10,30 | 10,34 | 10,10 | 10,15 | -0,49% | 45.689,00 |
| 30.01.2025 | 10,29 | 10,33 | 10,15 | 10,20 | -0,87% | 39.847,00 |
| 29.01.2025 | 10,24 | 10,30 | 10,06 | 10,29 | 0,68% | 48.944,00 |
| 28.01.2025 | 10,41 | 10,47 | 10,17 | 10,22 | -1,45% | 86.388,00 |
| 27.01.2025 | 10,39 | 10,68 | 10,31 | 10,37 | -4,51% | 41.791,00 |
| 24.01.2025 | 10,90 | 10,97 | 10,63 | 10,86 | 0,18% | 64.373,00 |
| 23.01.2025 | 10,87 | 10,87 | 10,67 | 10,84 | -0,55% | 48.196,00 |
| 22.01.2025 | 11,14 | 11,20 | 10,87 | 10,90 | -1,54% | 76.858,00 |
| 21.01.2025 | 11,08 | 11,23 | 10,99 | 11,07 | 3,07% | 111.100,00 |
| 17.01.2025 | 10,62 | 10,74 | 10,50 | 10,74 | 2,19% | 52.248,00 |
| 16.01.2025 | 10,71 | 10,71 | 10,51 | 10,51 | -2,23% | 77.577,00 |
| 15.01.2025 | 10,77 | 10,83 | 10,57 | 10,75 | 1,70% | 84.575,00 |
| 14.01.2025 | 10,56 | 10,70 | 10,48 | 10,57 | 2,42% | 207.669,00 |
| 13.01.2025 | 9,77 | 10,33 | 9,77 | 10,32 | 6,83% | 230.922,00 |
| 10.01.2025 | 9,66 | 9,72 | 9,46 | 9,66 | -1,83% | 99.186,00 |
| 08.01.2025 | 9,90 | 9,90 | 9,68 | 9,84 | -1,70% | 83.065,00 |
| 07.01.2025 | 10,29 | 10,39 | 9,99 | 10,01 | -2,53% | 81.039,00 |
| 06.01.2025 | 10,17 | 10,39 | 10,17 | 10,27 | 2,80% | 116.314,00 |
| 03.01.2025 | 9,95 | 10,18 | 9,95 | 9,99 | 0,55% | 110.075,00 |
| 02.01.2025 | 9,91 | 10,28 | 9,87 | 9,94 | 2,00% | 174.987,00 |
| 31.12.2024 | 9,60 | 9,89 | 9,60 | 9,74 | 3,40% | 186.121,00 |
| 30.12.2024 | 9,21 | 9,45 | 9,13 | 9,42 | -0,11% | 94.849,00 |
| 27.12.2024 | 9,50 | 9,55 | 9,28 | 9,43 | -1,15% | 51.584,00 |
| 26.12.2024 | 9,49 | 9,64 | 9,46 | 9,54 | -1,65% | 171.334,00 |
| 24.12.2024 | 9,58 | 9,86 | 9,58 | 9,70 | 0,62% | 43.562,00 |
| 23.12.2024 | 9,66 | 9,70 | 9,51 | 9,64 | 2,99% | 117.822,00 |
| 20.12.2024 | 9,10 | 9,56 | 9,10 | 9,36 | 3,54% | 96.895,00 |
| 19.12.2024 | 8,95 | 9,22 | 8,95 | 9,04 | 0,89% | 66.805,00 |
| 18.12.2024 | 9,21 | 9,50 | 8,95 | 8,96 | -2,61% | 118.951,00 |
| 17.12.2024 | 9,27 | 9,33 | 9,16 | 9,20 | -0,43% | 49.955,00 |
| 16.12.2024 | 9,26 | 9,33 | 9,23 | 9,24 | 0,00% | 26.438,00 |
| 13.12.2024 | 9,23 | 9,34 | 9,13 | 9,24 | -0,22% | 34.602,00 |
| 12.12.2024 | 9,30 | 9,48 | 9,24 | 9,26 | -1,49% | 52.039,00 |
| 11.12.2024 | 9,48 | 9,50 | 9,31 | 9,40 | -0,74% | 34.706,00 |
| 10.12.2024 | 9,69 | 9,69 | 9,47 | 9,47 | -2,47% | 66.551,00 |
| 09.12.2024 | 9,49 | 9,85 | 9,49 | 9,71 | 2,97% | 95.038,00 |
| 06.12.2024 | 9,32 | 9,43 | 9,27 | 9,43 | 1,95% | 42.360,00 |
| 05.12.2024 | 9,50 | 9,52 | 9,21 | 9,25 | -2,84% | 56.998,00 |
| 04.12.2024 | 9,57 | 9,64 | 9,41 | 9,52 | -0,31% | 82.321,00 |
| 03.12.2024 | 9,32 | 9,60 | 9,28 | 9,55 | 3,47% | 81.602,00 |
| 02.12.2024 | 9,17 | 9,27 | 9,15 | 9,23 | -0,75% | 94.199,00 |
| 29.11.2024 | 9,16 | 9,34 | 9,04 | 9,30 | 2,20% | 37.849,00 |
| 27.11.2024 | 9,24 | 9,29 | 9,03 | 9,10 | -2,47% | 52.572,00 |
| 26.11.2024 | 9,27 | 9,40 | 9,21 | 9,33 | 0,32% | 69.112,00 |
| 25.11.2024 | 9,30 | 9,43 | 9,24 | 9,30 | 1,75% | 109.736,00 |
| 22.11.2024 | 8,78 | 9,18 | 8,78 | 9,14 | 5,42% | 62.854,00 |
| 20.11.2024 | 8,69 | 8,73 | 8,58 | 8,67 | -0,23% | 61.563,00 |
| 19.11.2024 | 8,48 | 8,76 | 8,40 | 8,69 | 3,95% | 102.472,00 |
| 18.11.2024 | 8,22 | 8,42 | 8,22 | 8,36 | 1,83% | 38.014,00 |
| 15.11.2024 | 8,33 | 8,33 | 8,13 | 8,21 | -1,68% | 81.275,00 |
| 14.11.2024 | 8,54 | 8,59 | 8,30 | 8,35 | -0,71% | 101.654,00 |
| 13.11.2024 | 8,46 | 8,48 | 8,38 | 8,41 | -0,43% | 58.292,00 |
| 12.11.2024 | 8,54 | 8,61 | 8,36 | 8,45 | -0,55% | 73.209,00 |
| 11.11.2024 | 8,27 | 8,51 | 8,27 | 8,49 | 4,59% | 71.582,00 |
| 08.11.2024 | 8,52 | 8,52 | 8,02 | 8,12 | -2,75% | 95.764,00 |
| 07.11.2024 | 7,86 | 8,89 | 7,85 | 8,35 | 7,60% | 281.194,00 |
| 06.11.2024 | 8,21 | 8,37 | 7,70 | 7,76 | -13,87% | 442.531,00 |
| 05.11.2024 | 8,99 | 9,10 | 8,95 | 9,01 | -1,35% | 53.979,00 |
| 04.11.2024 | 9,16 | 9,31 | 9,11 | 9,13 | 0,03% | 72.157,00 |
| 01.11.2024 | 9,18 | 9,26 | 9,05 | 9,13 | -0,87% | 70.502,00 |
| 31.10.2024 | 9,47 | 9,47 | 9,15 | 9,21 | -2,44% | 94.436,00 |
| 30.10.2024 | 9,71 | 9,75 | 9,38 | 9,44 | -1,46% | 78.052,00 |
| 29.10.2024 | 9,58 | 9,85 | 9,57 | 9,58 | 0,21% | 134.974,00 |
| 28.10.2024 | 9,46 | 9,69 | 9,37 | 9,56 | 4,25% | 103.352,00 |
| 25.10.2024 | 9,18 | 9,21 | 9,02 | 9,17 | 0,33% | 45.595,00 |
| 24.10.2024 | 9,15 | 9,20 | 9,07 | 9,14 | -0,33% | 35.010,00 |
| 23.10.2024 | 9,50 | 9,50 | 9,11 | 9,17 | -3,37% | 16.520,00 |
| 22.10.2024 | 9,64 | 9,69 | 9,45 | 9,49 | -2,06% | 37.939,00 |
| 21.10.2024 | 9,67 | 9,74 | 9,63 | 9,69 | 0,31% | 28.595,00 |
| 18.10.2024 | 9,81 | 9,99 | 9,64 | 9,66 | -0,92% | 71.590,00 |
| 17.10.2024 | 9,65 | 9,88 | 9,52 | 9,75 | 0,93% | 83.683,00 |
| 16.10.2024 | 9,45 | 9,67 | 9,44 | 9,66 | 2,22% | 41.974,00 |
| 15.10.2024 | 9,58 | 9,63 | 9,42 | 9,45 | -1,05% | 58.855,00 |
| 14.10.2024 | 9,56 | 9,68 | 9,52 | 9,55 | 0,00% | 48.696,00 |