8,210$
-1,68%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 9,53 | 9,66 | 9,53 | 9,55 | 0,10% | 23.654,00 |
| 10.10.2024 | 9,10 | 9,54 | 9,04 | 9,54 | 3,36% | 339.130,00 |
| 09.10.2024 | 9,17 | 9,31 | 9,09 | 9,23 | 0,33% | 70.903,00 |
| 08.10.2024 | 9,28 | 9,30 | 9,16 | 9,20 | -1,18% | 44.300,00 |
| 07.10.2024 | 9,40 | 9,43 | 9,25 | 9,31 | -2,00% | 60.295,00 |
| 04.10.2024 | 9,56 | 9,56 | 9,49 | 9,50 | -0,73% | 37.564,00 |
| 03.10.2024 | 9,61 | 9,69 | 9,57 | 9,57 | -0,83% | 33.821,00 |
| 02.10.2024 | 9,62 | 9,74 | 9,60 | 9,65 | -0,31% | 29.805,00 |
| 01.10.2024 | 9,67 | 9,83 | 9,50 | 9,68 | -0,41% | 66.082,00 |
| 30.09.2024 | 9,68 | 9,82 | 9,59 | 9,72 | 0,00% | 37.628,00 |
| 27.09.2024 | 9,71 | 9,81 | 9,64 | 9,72 | 0,52% | 52.187,00 |
| 26.09.2024 | 9,86 | 9,94 | 9,64 | 9,67 | -0,82% | 28.803,00 |
| 25.09.2024 | 9,53 | 9,78 | 9,50 | 9,75 | 4,39% | 48.783,00 |
| 24.09.2024 | 8,91 | 9,47 | 8,91 | 9,34 | 6,74% | 276.819,00 |
| 23.09.2024 | 8,89 | 8,95 | 8,71 | 8,75 | -1,35% | 62.782,00 |
| 20.09.2024 | 9,08 | 9,08 | 8,87 | 8,87 | -2,63% | 79.607,00 |
| 19.09.2024 | 9,24 | 9,26 | 9,07 | 9,11 | -0,98% | 79.253,00 |
| 18.09.2024 | 9,36 | 9,39 | 9,14 | 9,20 | -1,71% | 32.123,00 |
| 17.09.2024 | 9,49 | 9,59 | 9,32 | 9,36 | -2,80% | 63.413,00 |
| 16.09.2024 | 9,96 | 9,96 | 9,10 | 9,63 | -2,43% | 211.279,00 |
| 13.09.2024 | 9,75 | 9,94 | 9,73 | 9,87 | 1,33% | 60.880,00 |
| 12.09.2024 | 9,56 | 9,81 | 9,50 | 9,74 | 1,99% | 26.664,00 |
| 11.09.2024 | 9,76 | 9,76 | 9,49 | 9,55 | -2,35% | 38.393,00 |
| 10.09.2024 | 9,96 | 10,02 | 9,52 | 9,78 | 3,82% | 193.277,00 |
| 09.09.2024 | 9,65 | 9,77 | 9,42 | 9,42 | -2,28% | 47.903,00 |
| 06.09.2024 | 10,03 | 10,15 | 9,64 | 9,64 | -4,37% | 36.640,00 |
| 05.09.2024 | 10,14 | 10,16 | 9,94 | 10,08 | -0,59% | 66.904,00 |
| 04.09.2024 | 10,22 | 10,29 | 10,14 | 10,14 | -1,07% | 28.797,00 |
| 03.09.2024 | 10,63 | 10,63 | 10,23 | 10,25 | -4,47% | 51.445,00 |
| 30.08.2024 | 10,79 | 10,90 | 10,67 | 10,73 | -0,56% | 51.844,00 |
| 29.08.2024 | 10,77 | 10,94 | 10,76 | 10,79 | -0,46% | 28.042,00 |
| 28.08.2024 | 10,85 | 10,92 | 10,80 | 10,84 | 0,56% | 27.158,00 |
| 27.08.2024 | 10,77 | 10,84 | 10,74 | 10,78 | 0,09% | 36.231,00 |
| 26.08.2024 | 10,90 | 10,92 | 10,77 | 10,77 | -1,37% | 31.678,00 |
| 23.08.2024 | 10,94 | 10,94 | 10,83 | 10,92 | 1,58% | 50.516,00 |
| 22.08.2024 | 10,80 | 10,96 | 10,70 | 10,75 | -0,19% | 31.940,00 |
| 21.08.2024 | 10,67 | 10,97 | 10,66 | 10,77 | 1,60% | 197.012,00 |
| 20.08.2024 | 10,74 | 10,80 | 10,49 | 10,60 | -1,03% | 45.930,00 |
| 19.08.2024 | 10,60 | 10,80 | 10,57 | 10,71 | 0,85% | 30.856,00 |
| 16.08.2024 | 10,50 | 10,67 | 10,49 | 10,62 | 0,19% | 61.549,00 |
| 15.08.2024 | 10,49 | 10,63 | 10,49 | 10,60 | 0,38% | 14.276,00 |
| 14.08.2024 | 10,70 | 10,70 | 10,53 | 10,56 | -0,66% | 26.805,00 |
| 13.08.2024 | 10,45 | 10,65 | 10,44 | 10,63 | 2,41% | 27.113,00 |
| 12.08.2024 | 10,55 | 10,56 | 10,38 | 10,38 | -2,54% | 65.856,00 |
| 09.08.2024 | 10,60 | 10,68 | 10,50 | 10,65 | 0,52% | 27.484,00 |
| 08.08.2024 | 10,56 | 10,61 | 10,55 | 10,60 | 1,10% | 35.222,00 |
| 07.08.2024 | 10,67 | 10,71 | 10,43 | 10,48 | -0,10% | 77.150,00 |
| 06.08.2024 | 10,37 | 10,56 | 10,35 | 10,49 | 0,77% | 40.257,00 |
| 05.08.2024 | 10,37 | 10,58 | 10,14 | 10,41 | -3,52% | 99.785,00 |
| 02.08.2024 | 10,81 | 10,90 | 10,75 | 10,79 | -1,37% | 85.716,00 |
| 01.08.2024 | 11,23 | 11,40 | 10,85 | 10,94 | -3,19% | 89.384,00 |
| 31.07.2024 | 11,12 | 11,52 | 10,95 | 11,30 | 2,36% | 198.408,00 |
| 30.07.2024 | 10,59 | 11,06 | 10,58 | 11,04 | 4,35% | 130.999,00 |
| 29.07.2024 | 10,68 | 10,76 | 10,46 | 10,58 | -2,94% | 50.896,00 |
| 26.07.2024 | 10,97 | 11,08 | 10,81 | 10,90 | 0,18% | 33.534,00 |
| 25.07.2024 | 10,92 | 11,14 | 10,82 | 10,88 | 0,93% | 28.115,00 |
| 24.07.2024 | 11,02 | 11,06 | 10,76 | 10,78 | -2,00% | 32.030,00 |
| 23.07.2024 | 10,96 | 11,18 | 10,87 | 11,00 | 1,20% | 33.589,00 |
| 22.07.2024 | 10,84 | 10,95 | 10,84 | 10,87 | 0,74% | 32.274,00 |
| 19.07.2024 | 10,71 | 10,89 | 10,66 | 10,79 | 1,03% | 27.882,00 |
| 18.07.2024 | 11,13 | 11,22 | 10,66 | 10,68 | -4,64% | 64.072,00 |
| 17.07.2024 | 11,21 | 11,26 | 11,10 | 11,20 | -0,44% | 54.916,00 |
| 16.07.2024 | 11,11 | 11,38 | 11,10 | 11,25 | 0,81% | 114.413,00 |
| 15.07.2024 | 11,16 | 11,28 | 11,09 | 11,16 | 0,72% | 570.555,00 |
| 12.07.2024 | 11,05 | 11,18 | 11,04 | 11,08 | 0,91% | 39.581,00 |
| 11.07.2024 | 10,98 | 11,07 | 10,95 | 10,98 | 0,55% | 348.796,00 |
| 10.07.2024 | 10,97 | 11,02 | 10,90 | 10,92 | -0,27% | 46.997,00 |
| 09.07.2024 | 11,16 | 11,18 | 10,88 | 10,95 | -1,53% | 29.421,00 |
| 08.07.2024 | 11,14 | 11,22 | 11,07 | 11,12 | 1,18% | 48.937,00 |
| 05.07.2024 | 10,65 | 11,02 | 10,65 | 10,99 | 4,07% | 53.227,00 |
| 03.07.2024 | 10,38 | 10,63 | 10,38 | 10,56 | 1,73% | 19.372,00 |
| 02.07.2024 | 10,18 | 10,43 | 10,17 | 10,38 | 2,06% | 25.430,00 |
| 01.07.2024 | 10,35 | 10,35 | 10,06 | 10,17 | -2,02% | 20.479,00 |
| 28.06.2024 | 10,35 | 10,51 | 10,35 | 10,38 | 1,17% | 22.007,00 |
| 27.06.2024 | 10,32 | 10,40 | 10,16 | 10,26 | -0,19% | 39.243,00 |