81,270$
-0,93%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 81,90 | 82,54 | 80,74 | 81,27 | -0,93% | 1.313.554,00 |
| 30.09.2025 | 80,93 | 82,10 | 80,83 | 82,03 | 0,70% | 1.051.896,00 |
| 29.09.2025 | 81,84 | 82,36 | 80,91 | 81,46 | -0,21% | 989.515,00 |
| 26.09.2025 | 81,36 | 82,16 | 81,02 | 81,63 | 0,53% | 1.028.963,00 |
| 25.09.2025 | 82,91 | 83,29 | 80,96 | 81,20 | -2,17% | 1.070.064,00 |
| 24.09.2025 | 83,30 | 83,70 | 82,91 | 83,00 | -0,25% | 928.821,00 |
| 23.09.2025 | 84,62 | 84,75 | 83,14 | 83,21 | -1,67% | 639.744,00 |
| 22.09.2025 | 83,76 | 84,75 | 83,43 | 84,62 | 0,99% | 865.545,00 |
| 19.09.2025 | 84,95 | 84,95 | 83,43 | 83,79 | -0,85% | 1.063.448,00 |
| 18.09.2025 | 83,87 | 84,76 | 83,87 | 84,51 | 0,50% | 676.178,00 |
| 17.09.2025 | 84,32 | 85,14 | 83,77 | 84,09 | 0,13% | 614.861,00 |
| 16.09.2025 | 84,25 | 84,61 | 83,69 | 83,98 | -0,24% | 608.742,00 |
| 15.09.2025 | 85,50 | 85,66 | 83,97 | 84,18 | -0,96% | 999.104,00 |
| 12.09.2025 | 85,01 | 85,66 | 84,70 | 85,00 | -0,39% | 555.126,00 |
| 11.09.2025 | 84,12 | 85,60 | 83,56 | 85,33 | 1,72% | 483.148,00 |
| 10.09.2025 | 85,60 | 85,73 | 83,60 | 83,89 | -2,17% | 594.468,00 |
| 09.09.2025 | 85,87 | 86,11 | 85,30 | 85,75 | -0,06% | 691.788,00 |
| 08.09.2025 | 85,95 | 86,14 | 84,77 | 85,80 | -0,23% | 652.264,00 |
| 05.09.2025 | 84,50 | 86,01 | 84,42 | 86,00 | 1,65% | 558.592,00 |
| 04.09.2025 | 84,85 | 84,85 | 83,86 | 84,60 | -0,01% | 651.716,00 |
| 03.09.2025 | 84,00 | 84,68 | 83,09 | 84,61 | 0,23% | 1.107.315,00 |
| 02.09.2025 | 84,95 | 85,65 | 84,14 | 84,42 | -1,34% | 1.327.208,00 |
| 29.08.2025 | 84,61 | 85,60 | 84,32 | 85,57 | 1,16% | 1.357.251,00 |
| 28.08.2025 | 87,10 | 87,10 | 84,46 | 84,59 | -2,92% | 1.359.513,00 |
| 27.08.2025 | 85,97 | 87,25 | 85,97 | 87,13 | 0,68% | 1.036.892,00 |
| 26.08.2025 | 87,01 | 87,57 | 86,41 | 86,54 | -0,76% | 592.868,00 |
| 25.08.2025 | 88,29 | 88,29 | 87,06 | 87,20 | -1,21% | 547.807,00 |
| 22.08.2025 | 87,15 | 88,46 | 86,89 | 88,27 | 1,92% | 700.040,00 |
| 21.08.2025 | 86,78 | 86,84 | 86,09 | 86,61 | -0,36% | 778.779,00 |
| 20.08.2025 | 87,78 | 88,05 | 86,87 | 86,92 | -0,61% | 843.360,00 |
| 19.08.2025 | 87,30 | 88,08 | 87,00 | 87,45 | 0,52% | 912.638,00 |
| 18.08.2025 | 88,44 | 88,44 | 86,94 | 87,00 | -0,41% | 850.727,00 |
| 15.08.2025 | 87,45 | 87,89 | 87,09 | 87,36 | 0,01% | 762.007,00 |
| 14.08.2025 | 88,22 | 88,48 | 86,97 | 87,35 | -1,41% | 675.987,00 |
| 13.08.2025 | 86,44 | 88,61 | 86,31 | 88,60 | 2,48% | 956.694,00 |
| 12.08.2025 | 86,41 | 87,43 | 85,90 | 86,46 | 0,06% | 811.231,00 |
| 11.08.2025 | 89,41 | 90,29 | 86,41 | 86,41 | -3,36% | 1.154.551,00 |
| 08.08.2025 | 88,86 | 90,12 | 88,65 | 89,41 | 0,61% | 784.110,00 |
| 07.08.2025 | 86,46 | 89,65 | 85,12 | 88,87 | 5,08% | 1.554.713,00 |
| 06.08.2025 | 84,82 | 84,88 | 83,83 | 84,57 | -0,26% | 906.001,00 |
| 05.08.2025 | 85,45 | 85,80 | 84,29 | 84,79 | -1,04% | 934.230,00 |
| 04.08.2025 | 84,62 | 85,81 | 84,62 | 85,68 | 1,40% | 988.279,00 |
| 01.08.2025 | 85,29 | 85,66 | 84,08 | 84,50 | -1,00% | 1.027.317,00 |
| 31.07.2025 | 86,09 | 86,83 | 85,28 | 85,35 | -0,89% | 676.713,00 |
| 30.07.2025 | 86,80 | 87,08 | 85,83 | 86,12 | -0,61% | 695.118,00 |
| 29.07.2025 | 87,01 | 87,20 | 86,42 | 86,65 | -0,20% | 612.799,00 |
| 28.07.2025 | 87,85 | 88,09 | 86,61 | 86,82 | -1,17% | 539.044,00 |
| 25.07.2025 | 88,53 | 88,55 | 87,50 | 87,85 | -0,63% | 357.609,00 |
| 24.07.2025 | 89,48 | 89,87 | 88,41 | 88,41 | -1,45% | 680.898,00 |
| 23.07.2025 | 89,49 | 90,25 | 89,35 | 89,71 | 0,26% | 802.300,00 |
| 22.07.2025 | 88,39 | 89,85 | 88,12 | 89,48 | 1,65% | 718.601,00 |
| 21.07.2025 | 89,29 | 89,55 | 87,99 | 88,03 | -1,55% | 796.249,00 |
| 18.07.2025 | 89,80 | 89,99 | 89,32 | 89,42 | 0,12% | 520.370,00 |
| 17.07.2025 | 89,31 | 89,75 | 88,79 | 89,31 | 0,16% | 452.580,00 |
| 16.07.2025 | 88,61 | 89,43 | 87,87 | 89,17 | 1,27% | 630.660,00 |
| 15.07.2025 | 88,68 | 89,44 | 88,02 | 88,05 | -0,77% | 971.622,00 |
| 14.07.2025 | 88,12 | 88,99 | 88,12 | 88,73 | 0,53% | 876.387,00 |
| 11.07.2025 | 89,06 | 89,14 | 88,22 | 88,26 | -1,10% | 965.011,00 |
| 10.07.2025 | 91,29 | 91,39 | 89,13 | 89,24 | -2,54% | 767.062,00 |
| 09.07.2025 | 92,62 | 92,75 | 91,14 | 91,57 | -1,13% | 792.272,00 |
| 08.07.2025 | 92,74 | 93,44 | 92,18 | 92,62 | 0,87% | 739.770,00 |
| 07.07.2025 | 92,42 | 93,02 | 91,62 | 91,82 | -0,84% | 605.231,00 |
| 03.07.2025 | 91,86 | 92,67 | 91,81 | 92,60 | 0,95% | 359.794,00 |
| 02.07.2025 | 91,79 | 92,17 | 90,96 | 91,73 | -0,50% | 541.475,00 |
| 01.07.2025 | 91,10 | 93,12 | 90,63 | 92,19 | 1,05% | 621.790,00 |
| 30.06.2025 | 91,49 | 91,49 | 90,55 | 91,23 | 0,22% | 618.436,00 |
| 27.06.2025 | 91,68 | 92,32 | 90,44 | 91,03 | -0,37% | 1.709.477,00 |
| 26.06.2025 | 91,19 | 91,70 | 90,36 | 91,37 | 0,78% | 640.299,00 |
| 25.06.2025 | 92,62 | 92,62 | 90,60 | 90,66 | -2,12% | 1.108.187,00 |
| 24.06.2025 | 92,05 | 95,41 | 91,73 | 92,62 | 0,75% | 752.828,00 |
| 23.06.2025 | 91,00 | 91,97 | 90,69 | 91,93 | 0,73% | 579.883,00 |
| 20.06.2025 | 92,73 | 92,73 | 90,66 | 91,26 | -1,19% | 786.300,00 |
| 18.06.2025 | 92,81 | 93,20 | 92,18 | 92,36 | -0,47% | 663.124,00 |
| 17.06.2025 | 93,23 | 93,79 | 92,69 | 92,80 | -0,66% | 613.651,00 |
| 16.06.2025 | 92,35 | 93,49 | 92,09 | 93,42 | 1,60% | 810.761,00 |
| 13.06.2025 | 93,55 | 93,68 | 91,77 | 91,95 | -2,26% | 732.525,00 |
| 12.06.2025 | 93,16 | 94,32 | 92,94 | 94,08 | 0,62% | 598.423,00 |
| 11.06.2025 | 93,14 | 94,04 | 92,83 | 93,50 | 0,18% | 770.638,00 |
| 10.06.2025 | 92,83 | 93,73 | 92,64 | 93,33 | 1,02% | 658.484,00 |
| 09.06.2025 | 92,30 | 93,13 | 92,17 | 92,39 | 0,12% | 764.725,00 |
| 06.06.2025 | 90,95 | 92,37 | 90,95 | 92,28 | 1,43% | 658.473,00 |
| 05.06.2025 | 92,06 | 92,23 | 90,81 | 90,98 | -0,82% | 340.743,00 |
| 04.06.2025 | 92,00 | 92,70 | 91,56 | 91,73 | -0,29% | 474.217,00 |
| 03.06.2025 | 91,17 | 92,09 | 90,97 | 92,00 | 0,32% | 426.081,00 |
| 02.06.2025 | 91,78 | 91,97 | 90,75 | 91,71 | -0,08% | 556.080,00 |
| 30.05.2025 | 91,55 | 91,93 | 90,80 | 91,78 | 0,13% | 626.341,00 |
| 29.05.2025 | 91,55 | 91,91 | 91,13 | 91,66 | 0,38% | 528.054,00 |
| 28.05.2025 | 92,17 | 92,74 | 91,27 | 91,31 | -1,13% | 754.236,00 |
| 27.05.2025 | 91,28 | 92,83 | 91,28 | 92,35 | 1,08% | 534.384,00 |
| 23.05.2025 | 91,22 | 91,65 | 90,40 | 91,36 | -0,28% | 690.093,00 |
| 22.05.2025 | 91,69 | 92,56 | 91,13 | 91,62 | -0,11% | 624.445,00 |
| 21.05.2025 | 90,95 | 92,53 | 90,34 | 91,72 | 0,80% | 837.326,00 |
| 20.05.2025 | 90,78 | 91,42 | 90,50 | 90,99 | -0,25% | 339.069,00 |
| 19.05.2025 | 91,10 | 91,95 | 91,06 | 91,22 | -0,18% | 331.508,00 |
| 16.05.2025 | 90,20 | 91,44 | 89,74 | 91,38 | 0,78% | 437.257,00 |
| 15.05.2025 | 89,99 | 90,77 | 89,88 | 90,67 | 1,12% | 405.521,00 |
| 14.05.2025 | 90,60 | 91,31 | 89,66 | 89,67 | -1,59% | 470.101,00 |
| 13.05.2025 | 92,35 | 93,51 | 91,00 | 91,12 | -1,28% | 470.453,00 |
| 12.05.2025 | 92,90 | 93,23 | 91,68 | 92,30 | 0,90% | 371.366,00 |
| 09.05.2025 | 92,55 | 92,70 | 91,23 | 91,48 | -1,16% | 598.968,00 |