10,170$
9,59%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 9,43 | 10,39 | 9,40 | 10,17 | 9,59% | 374.890,00 |
| 30.04.2026 | 8,86 | 9,35 | 8,86 | 9,28 | 5,45% | 229.378,00 |
| 29.04.2026 | 8,66 | 8,83 | 8,56 | 8,80 | 0,57% | 38.804,00 |
| 28.04.2026 | 8,79 | 8,79 | 8,67 | 8,75 | -1,35% | 40.316,00 |
| 27.04.2026 | 8,93 | 8,96 | 8,78 | 8,87 | -1,55% | 63.292,00 |
| 24.04.2026 | 9,14 | 9,14 | 8,91 | 9,01 | -0,66% | 25.885,00 |
| 23.04.2026 | 9,41 | 9,41 | 9,06 | 9,07 | -3,82% | 55.408,00 |
| 22.04.2026 | 9,50 | 9,60 | 9,39 | 9,43 | -0,42% | 65.174,00 |
| 21.04.2026 | 9,39 | 9,55 | 9,33 | 9,47 | 1,72% | 76.221,00 |
| 20.04.2026 | 9,13 | 9,39 | 9,06 | 9,31 | 2,20% | 201.820,00 |
| 17.04.2026 | 8,90 | 9,12 | 8,88 | 9,11 | 2,33% | 63.921,00 |
| 16.04.2026 | 8,90 | 8,97 | 8,85 | 8,90 | 0,37% | 55.824,00 |
| 15.04.2026 | 8,71 | 8,95 | 8,71 | 8,87 | 1,60% | 71.910,00 |
| 14.04.2026 | 8,85 | 8,87 | 8,64 | 8,73 | -1,69% | 49.229,00 |
| 13.04.2026 | 8,74 | 8,93 | 8,69 | 8,88 | 1,02% | 62.589,00 |
| 10.04.2026 | 9,06 | 9,10 | 8,76 | 8,79 | -2,98% | 78.971,00 |
| 09.04.2026 | 9,05 | 9,12 | 8,95 | 9,06 | -0,33% | 68.231,00 |
| 08.04.2026 | 9,25 | 9,30 | 9,04 | 9,09 | 0,17% | 109.477,00 |
| 07.04.2026 | 8,84 | 9,08 | 8,84 | 9,08 | 2,43% | 58.085,00 |
| 06.04.2026 | 8,75 | 8,90 | 8,74 | 8,86 | 1,72% | 65.611,00 |
| 02.04.2026 | 8,51 | 8,78 | 8,35 | 8,71 | 1,16% | 48.553,00 |
| 01.04.2026 | 8,49 | 8,72 | 8,48 | 8,61 | 2,20% | 53.314,00 |
| 31.03.2026 | 8,29 | 8,46 | 8,27 | 8,43 | 1,63% | 105.793,00 |
| 30.03.2026 | 8,32 | 8,45 | 8,26 | 8,29 | -0,72% | 91.320,00 |
| 27.03.2026 | 8,50 | 8,53 | 8,29 | 8,35 | -2,45% | 38.988,00 |
| 26.03.2026 | 8,56 | 8,77 | 8,53 | 8,56 | -1,27% | 81.913,00 |
| 25.03.2026 | 8,59 | 8,73 | 8,55 | 8,67 | 1,88% | 67.302,00 |
| 24.03.2026 | 8,42 | 8,60 | 8,38 | 8,51 | -0,23% | 90.966,00 |
| 23.03.2026 | 8,35 | 8,58 | 8,34 | 8,53 | 2,16% | 93.546,00 |
| 20.03.2026 | 8,46 | 8,46 | 8,24 | 8,35 | -1,42% | 115.840,00 |
| 19.03.2026 | 8,26 | 8,53 | 8,26 | 8,47 | 1,32% | 102.204,00 |
| 18.03.2026 | 8,55 | 8,61 | 8,33 | 8,36 | -1,76% | 89.265,00 |
| 17.03.2026 | 8,43 | 8,63 | 8,42 | 8,51 | 1,67% | 110.902,00 |
| 16.03.2026 | 8,22 | 8,49 | 8,22 | 8,37 | 1,95% | 122.167,00 |
| 13.03.2026 | 8,16 | 8,32 | 8,11 | 8,21 | 0,37% | 119.009,00 |
| 12.03.2026 | 8,09 | 8,23 | 8,05 | 8,18 | 0,25% | 107.449,00 |
| 11.03.2026 | 7,96 | 8,19 | 7,96 | 8,16 | 2,38% | 91.776,00 |
| 10.03.2026 | 7,93 | 8,04 | 7,90 | 7,97 | 0,50% | 92.313,00 |
| 09.03.2026 | 8,03 | 8,13 | 7,81 | 7,93 | -1,61% | 166.309,00 |
| 06.03.2026 | 7,91 | 8,06 | 7,82 | 8,06 | 0,69% | 81.179,00 |
| 05.03.2026 | 7,89 | 8,16 | 7,89 | 8,01 | 0,50% | 144.554,00 |
| 04.03.2026 | 7,73 | 7,98 | 7,70 | 7,97 | 4,12% | 119.623,00 |
| 03.03.2026 | 7,40 | 7,70 | 7,40 | 7,65 | 1,59% | 192.162,00 |
| 02.03.2026 | 7,15 | 7,60 | 7,15 | 7,53 | 5,46% | 249.459,00 |
| 27.02.2026 | 7,10 | 7,19 | 7,00 | 7,14 | -0,70% | 131.709,00 |
| 26.02.2026 | 7,23 | 7,30 | 7,09 | 7,19 | -0,69% | 163.389,00 |
| 25.02.2026 | 7,26 | 7,38 | 7,22 | 7,24 | -1,03% | 167.334,00 |
| 24.02.2026 | 7,05 | 7,52 | 7,04 | 7,32 | 1,04% | 189.037,00 |
| 20.02.2026 | 7,09 | 7,48 | 7,09 | 7,24 | -0,82% | 148.535,00 |
| 19.02.2026 | 7,05 | 7,32 | 7,05 | 7,30 | 2,10% | 230.266,00 |
| 18.02.2026 | 6,99 | 7,23 | 6,95 | 7,15 | 1,49% | 237.926,00 |
| 17.02.2026 | 7,08 | 7,18 | 6,99 | 7,05 | -3,89% | 319.299,00 |
| 13.02.2026 | 7,26 | 7,48 | 7,25 | 7,33 | 1,24% | 97.683,00 |
| 12.02.2026 | 7,63 | 7,68 | 7,20 | 7,24 | -6,34% | 530.433,00 |
| 11.02.2026 | 7,70 | 7,74 | 7,43 | 7,73 | 0,00% | 190.686,00 |
| 10.02.2026 | 7,77 | 7,92 | 7,70 | 7,73 | -0,90% | 191.017,00 |
| 09.02.2026 | 7,57 | 7,87 | 7,55 | 7,80 | 1,83% | 222.635,00 |
| 06.02.2026 | 7,51 | 7,72 | 7,51 | 7,66 | 2,68% | 205.517,00 |
| 05.02.2026 | 7,45 | 7,60 | 7,35 | 7,46 | -0,67% | 279.455,00 |
| 04.02.2026 | 7,34 | 7,56 | 7,22 | 7,51 | 2,32% | 477.958,00 |
| 03.02.2026 | 8,08 | 8,10 | 7,32 | 7,34 | -13,85% | 312.294,00 |
| 02.02.2026 | 8,43 | 8,67 | 8,41 | 8,52 | 2,04% | 150.408,00 |
| 30.01.2026 | 8,45 | 8,53 | 8,27 | 8,35 | -1,18% | 61.039,00 |
| 29.01.2026 | 8,58 | 8,59 | 8,20 | 8,45 | -2,42% | 122.240,00 |
| 28.01.2026 | 8,77 | 8,85 | 8,62 | 8,66 | -1,59% | 77.668,00 |
| 27.01.2026 | 8,68 | 8,80 | 8,62 | 8,80 | 1,97% | 76.803,00 |
| 26.01.2026 | 8,39 | 8,63 | 8,38 | 8,63 | 2,98% | 142.477,00 |
| 22.01.2026 | 8,35 | 8,44 | 8,34 | 8,38 | 2,07% | 76.576,00 |
| 21.01.2026 | 8,30 | 8,35 | 8,13 | 8,21 | -1,50% | 168.412,00 |
| 20.01.2026 | 8,21 | 8,50 | 8,20 | 8,34 | -0,30% | 222.528,00 |
| 16.01.2026 | 8,65 | 8,65 | 8,33 | 8,36 | -3,35% | 75.477,00 |
| 15.01.2026 | 8,71 | 8,80 | 8,62 | 8,65 | -0,46% | 86.227,00 |
| 14.01.2026 | 8,84 | 8,94 | 8,64 | 8,69 | -1,47% | 83.794,00 |
| 13.01.2026 | 8,80 | 8,91 | 8,80 | 8,82 | -0,11% | 77.761,00 |
| 12.01.2026 | 8,79 | 8,89 | 8,71 | 8,83 | -0,23% | 61.633,00 |
| 09.01.2026 | 8,86 | 8,95 | 8,77 | 8,85 | -0,11% | 55.454,00 |
| 08.01.2026 | 9,02 | 9,02 | 8,78 | 8,86 | -2,42% | 61.444,00 |
| 07.01.2026 | 9,09 | 9,21 | 8,96 | 9,08 | 0,22% | 113.074,00 |
| 06.01.2026 | 8,95 | 9,12 | 8,91 | 9,06 | 0,89% | 79.195,00 |
| 05.01.2026 | 8,82 | 9,07 | 8,82 | 8,98 | 2,75% | 89.034,00 |
| 02.01.2026 | 8,74 | 8,86 | 8,67 | 8,74 | 0,11% | 54.352,00 |
| 31.12.2025 | 8,73 | 8,84 | 8,70 | 8,73 | -0,23% | 58.056,00 |
| 30.12.2025 | 8,81 | 8,82 | 8,71 | 8,75 | -1,02% | 47.815,00 |
| 29.12.2025 | 8,77 | 8,94 | 8,77 | 8,84 | -0,90% | 58.499,00 |
| 26.12.2025 | 8,88 | 8,96 | 8,78 | 8,92 | -0,11% | 68.578,00 |
| 24.12.2025 | 8,90 | 8,94 | 8,84 | 8,93 | 0,68% | 41.460,00 |
| 23.12.2025 | 8,80 | 8,92 | 8,79 | 8,87 | -0,56% | 65.727,00 |
| 22.12.2025 | 9,01 | 9,14 | 8,92 | 8,92 | -1,87% | 112.744,00 |
| 19.12.2025 | 9,06 | 9,18 | 9,06 | 9,09 | 0,11% | 82.771,00 |
| 18.12.2025 | 9,02 | 9,20 | 9,02 | 9,08 | 1,91% | 54.048,00 |
| 17.12.2025 | 8,97 | 9,11 | 8,88 | 8,91 | -1,33% | 107.355,00 |
| 16.12.2025 | 8,79 | 9,09 | 8,79 | 9,03 | 1,80% | 111.437,00 |
| 15.12.2025 | 9,08 | 9,14 | 8,84 | 8,87 | -2,31% | 144.608,00 |
| 12.12.2025 | 9,22 | 9,22 | 9,02 | 9,08 | -0,87% | 57.790,00 |
| 11.12.2025 | 9,21 | 9,26 | 9,07 | 9,16 | -0,76% | 97.243,00 |
| 10.12.2025 | 9,00 | 9,27 | 8,93 | 9,23 | 1,10% | 105.624,00 |
| 09.12.2025 | 8,88 | 9,33 | 8,88 | 9,13 | 2,30% | 106.137,00 |
| 08.12.2025 | 8,71 | 9,08 | 8,70 | 8,93 | 2,82% | 85.042,00 |
| 05.12.2025 | 8,56 | 8,77 | 8,56 | 8,68 | 0,70% | 79.883,00 |
| 04.12.2025 | 8,69 | 8,74 | 8,55 | 8,62 | -0,46% | 108.631,00 |