9,210$
1,21%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 9,21 | 9,46 | 9,18 | 9,21 | 1,21% | 62.604,00 |
| 21.08.2025 | 9,02 | 9,10 | 8,91 | 9,10 | 0,33% | 82.020,00 |
| 20.08.2025 | 9,37 | 9,37 | 8,95 | 9,07 | -4,02% | 106.893,00 |
| 19.08.2025 | 9,78 | 9,88 | 9,32 | 9,45 | -3,77% | 133.996,00 |
| 18.08.2025 | 9,62 | 9,88 | 9,60 | 9,82 | 0,20% | 151.635,00 |
| 15.08.2025 | 9,70 | 9,85 | 9,66 | 9,80 | 2,19% | 113.720,00 |
| 14.08.2025 | 9,73 | 9,79 | 9,55 | 9,59 | -4,48% | 149.568,00 |
| 13.08.2025 | 10,00 | 10,09 | 9,95 | 10,04 | 0,90% | 131.378,00 |
| 12.08.2025 | 9,79 | 10,03 | 9,78 | 9,95 | 1,22% | 158.206,00 |
| 11.08.2025 | 9,82 | 10,15 | 9,80 | 9,83 | -0,20% | 174.660,00 |
| 08.08.2025 | 9,79 | 9,93 | 9,73 | 9,85 | 1,23% | 94.360,00 |
| 07.08.2025 | 10,02 | 10,04 | 9,67 | 9,73 | -2,31% | 106.549,00 |
| 06.08.2025 | 9,68 | 10,07 | 9,67 | 9,96 | 1,94% | 109.166,00 |
| 05.08.2025 | 9,88 | 10,03 | 9,74 | 9,77 | -2,30% | 154.256,00 |
| 04.08.2025 | 9,65 | 10,01 | 9,65 | 10,00 | 3,20% | 156.826,00 |
| 01.08.2025 | 9,50 | 9,80 | 9,35 | 9,69 | -3,29% | 132.538,00 |
| 31.07.2025 | 10,05 | 10,22 | 10,00 | 10,02 | -1,57% | 112.966,00 |
| 30.07.2025 | 10,00 | 10,42 | 10,00 | 10,18 | 1,39% | 181.290,00 |
| 29.07.2025 | 10,00 | 10,75 | 9,99 | 10,04 | -4,38% | 344.987,00 |
| 28.07.2025 | 10,61 | 10,73 | 10,45 | 10,50 | 0,29% | 136.258,00 |
| 25.07.2025 | 10,36 | 10,60 | 10,23 | 10,47 | 2,35% | 114.138,00 |
| 24.07.2025 | 10,80 | 10,80 | 10,18 | 10,23 | -5,28% | 119.346,00 |
| 23.07.2025 | 10,77 | 10,94 | 10,68 | 10,80 | 1,60% | 101.268,00 |
| 22.07.2025 | 10,88 | 11,06 | 10,53 | 10,63 | -1,85% | 235.996,00 |
| 21.07.2025 | 10,58 | 11,12 | 10,56 | 10,83 | 5,35% | 362.380,00 |
| 18.07.2025 | 11,40 | 11,50 | 10,09 | 10,28 | -4,81% | 625.455,00 |
| 17.07.2025 | 9,01 | 11,13 | 9,01 | 10,80 | 19,73% | 995.890,00 |
| 16.07.2025 | 8,94 | 9,06 | 8,89 | 9,02 | 0,67% | 65.949,00 |
| 15.07.2025 | 9,16 | 9,16 | 8,96 | 8,96 | -1,86% | 41.723,00 |
| 14.07.2025 | 9,16 | 9,26 | 9,12 | 9,13 | -1,72% | 40.887,00 |
| 11.07.2025 | 9,58 | 9,60 | 9,27 | 9,29 | -3,83% | 41.600,00 |
| 10.07.2025 | 9,70 | 9,77 | 9,65 | 9,66 | -0,31% | 59.358,00 |
| 09.07.2025 | 9,66 | 9,81 | 9,60 | 9,69 | -0,41% | 77.289,00 |
| 08.07.2025 | 9,57 | 9,81 | 9,57 | 9,73 | 1,25% | 64.928,00 |
| 07.07.2025 | 9,64 | 9,72 | 9,58 | 9,61 | -0,31% | 67.573,00 |
| 03.07.2025 | 9,75 | 9,75 | 9,60 | 9,64 | -1,23% | 35.905,00 |
| 02.07.2025 | 9,77 | 9,77 | 9,60 | 9,76 | 1,46% | 63.081,00 |
| 01.07.2025 | 9,76 | 9,78 | 9,60 | 9,62 | -2,04% | 39.120,00 |
| 30.06.2025 | 9,81 | 9,85 | 9,71 | 9,82 | 1,29% | 42.908,00 |
| 27.06.2025 | 9,76 | 9,76 | 9,57 | 9,70 | -0,46% | 18.555,00 |
| 26.06.2025 | 9,66 | 9,79 | 9,63 | 9,74 | 1,67% | 51.932,00 |
| 25.06.2025 | 9,63 | 9,63 | 9,54 | 9,58 | -1,14% | 32.120,00 |
| 24.06.2025 | 9,53 | 9,69 | 9,50 | 9,69 | 3,69% | 48.909,00 |
| 23.06.2025 | 9,35 | 9,37 | 9,14 | 9,35 | -0,59% | 50.224,00 |
| 20.06.2025 | 9,52 | 9,53 | 9,29 | 9,40 | -0,53% | 78.745,00 |
| 18.06.2025 | 9,44 | 9,54 | 9,39 | 9,45 | 3,62% | 69.619,00 |
| 17.06.2025 | 9,35 | 9,35 | 9,06 | 9,12 | -1,94% | 32.027,00 |
| 16.06.2025 | 9,33 | 9,38 | 9,22 | 9,30 | 4,49% | 42.978,00 |
| 13.06.2025 | 8,93 | 8,99 | 8,81 | 8,90 | -1,77% | 44.137,00 |
| 12.06.2025 | 9,01 | 9,17 | 9,00 | 9,06 | -1,84% | 33.173,00 |
| 11.06.2025 | 9,40 | 9,49 | 9,23 | 9,23 | -1,81% | 44.301,00 |
| 10.06.2025 | 9,49 | 9,49 | 9,29 | 9,40 | -1,16% | 39.045,00 |
| 09.06.2025 | 9,63 | 9,69 | 9,50 | 9,51 | -1,25% | 45.423,00 |
| 06.06.2025 | 9,52 | 9,75 | 9,42 | 9,63 | 1,58% | 56.451,00 |
| 05.06.2025 | 9,47 | 9,53 | 9,43 | 9,48 | 0,00% | 29.077,00 |
| 04.06.2025 | 9,57 | 9,61 | 9,45 | 9,48 | -0,84% | 60.656,00 |
| 03.06.2025 | 9,42 | 9,65 | 9,39 | 9,56 | 0,74% | 55.258,00 |
| 02.06.2025 | 9,38 | 9,52 | 9,37 | 9,49 | 0,64% | 47.265,00 |
| 30.05.2025 | 9,49 | 9,51 | 9,37 | 9,43 | -1,46% | 39.091,00 |
| 29.05.2025 | 9,39 | 9,59 | 9,34 | 9,57 | 2,57% | 39.714,00 |
| 28.05.2025 | 9,32 | 9,37 | 9,28 | 9,33 | -0,53% | 49.244,00 |
| 27.05.2025 | 9,18 | 9,38 | 9,16 | 9,38 | 4,57% | 89.314,00 |
| 23.05.2025 | 8,76 | 9,13 | 8,76 | 8,97 | 1,01% | 66.949,00 |
| 22.05.2025 | 8,89 | 8,95 | 8,85 | 8,88 | -0,89% | 18.604,00 |
| 21.05.2025 | 8,74 | 9,17 | 8,74 | 8,96 | 1,13% | 99.420,00 |
| 20.05.2025 | 8,93 | 8,93 | 8,80 | 8,86 | -0,34% | 25.006,00 |
| 19.05.2025 | 8,70 | 8,90 | 8,66 | 8,89 | 2,18% | 57.179,00 |
| 16.05.2025 | 8,76 | 8,80 | 8,67 | 8,70 | -0,29% | 27.785,00 |
| 15.05.2025 | 8,78 | 8,85 | 8,68 | 8,73 | -1,97% | 29.258,00 |
| 14.05.2025 | 9,01 | 9,02 | 8,83 | 8,90 | -0,89% | 40.164,00 |
| 13.05.2025 | 8,78 | 8,99 | 8,76 | 8,98 | 1,35% | 47.891,00 |
| 12.05.2025 | 8,89 | 8,94 | 8,77 | 8,86 | 2,90% | 53.756,00 |
| 09.05.2025 | 8,47 | 8,70 | 8,42 | 8,61 | 2,01% | 41.468,00 |
| 08.05.2025 | 8,65 | 8,69 | 8,34 | 8,44 | 0,24% | 114.754,00 |
| 07.05.2025 | 8,61 | 8,61 | 8,31 | 8,42 | 3,31% | 114.242,00 |
| 06.05.2025 | 8,80 | 8,80 | 8,01 | 8,15 | -12,18% | 262.334,00 |
| 05.05.2025 | 9,42 | 9,51 | 9,26 | 9,28 | -1,90% | 52.623,00 |
| 02.05.2025 | 9,58 | 9,64 | 9,45 | 9,46 | 0,64% | 64.174,00 |
| 01.05.2025 | 9,47 | 9,84 | 9,40 | 9,40 | 0,00% | 50.643,00 |
| 30.04.2025 | 9,36 | 9,45 | 9,21 | 9,40 | -0,63% | 81.767,00 |
| 29.04.2025 | 9,43 | 9,53 | 9,40 | 9,46 | -0,11% | 67.848,00 |
| 28.04.2025 | 9,47 | 9,57 | 9,38 | 9,47 | 0,11% | 99.886,00 |
| 25.04.2025 | 9,44 | 9,55 | 9,40 | 9,46 | -0,42% | 88.979,00 |
| 24.04.2025 | 9,43 | 9,63 | 9,39 | 9,50 | 1,06% | 104.808,00 |
| 23.04.2025 | 9,64 | 9,73 | 9,27 | 9,40 | 1,84% | 124.807,00 |
| 22.04.2025 | 9,12 | 9,39 | 9,04 | 9,23 | 3,01% | 125.324,00 |
| 21.04.2025 | 8,88 | 9,08 | 8,88 | 8,96 | 0,00% | 105.780,00 |
| 17.04.2025 | 9,02 | 9,02 | 8,86 | 8,96 | 0,11% | 61.770,00 |
| 16.04.2025 | 8,99 | 9,35 | 8,89 | 8,95 | -1,65% | 176.181,00 |
| 15.04.2025 | 9,05 | 9,31 | 9,05 | 9,10 | 0,00% | 161.124,00 |
| 14.04.2025 | 8,96 | 9,32 | 8,96 | 9,10 | 2,59% | 144.661,00 |
| 11.04.2025 | 9,25 | 9,25 | 8,71 | 8,87 | 2,54% | 127.323,00 |
| 10.04.2025 | 8,71 | 8,74 | 8,40 | 8,65 | -2,64% | 76.878,00 |
| 09.04.2025 | 8,21 | 9,11 | 8,17 | 8,89 | 8,95% | 86.438,00 |
| 08.04.2025 | 8,57 | 8,67 | 8,08 | 8,16 | -2,22% | 100.621,00 |
| 07.04.2025 | 8,21 | 8,75 | 8,09 | 8,34 | -1,53% | 138.029,00 |
| 04.04.2025 | 8,76 | 8,76 | 8,14 | 8,47 | -5,36% | 129.326,00 |
| 03.04.2025 | 9,29 | 9,30 | 8,76 | 8,95 | -6,77% | 158.506,00 |
| 02.04.2025 | 9,35 | 9,73 | 9,34 | 9,60 | 1,59% | 83.384,00 |
| 01.04.2025 | 9,46 | 9,57 | 9,37 | 9,45 | 0,11% | 82.710,00 |