16,250$
-0,49%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 16,38 | 16,44 | 16,13 | 16,25 | -0,49% | 28.491,00 |
| 04.06.2025 | 16,17 | 16,39 | 16,17 | 16,33 | 1,24% | 29.543,00 |
| 03.06.2025 | 16,05 | 16,29 | 15,90 | 16,13 | 1,13% | 90.206,00 |
| 02.06.2025 | 15,60 | 16,05 | 15,58 | 15,95 | 0,57% | 77.504,00 |
| 30.05.2025 | 15,72 | 16,18 | 15,61 | 15,86 | 0,89% | 41.991,00 |
| 29.05.2025 | 16,19 | 16,43 | 15,69 | 15,72 | -2,54% | 117.747,00 |
| 28.05.2025 | 16,11 | 16,36 | 15,91 | 16,13 | 0,50% | 82.438,00 |
| 27.05.2025 | 15,74 | 16,13 | 15,56 | 16,05 | 6,22% | 143.873,00 |
| 23.05.2025 | 14,78 | 15,23 | 14,67 | 15,11 | 0,60% | 46.277,00 |
| 22.05.2025 | 15,32 | 15,36 | 15,02 | 15,02 | -2,34% | 38.197,00 |
| 21.05.2025 | 15,43 | 15,73 | 14,35 | 15,38 | -2,69% | 115.349,00 |
| 20.05.2025 | 16,05 | 16,14 | 15,68 | 15,81 | -2,14% | 60.152,00 |
| 19.05.2025 | 16,20 | 16,50 | 15,88 | 16,15 | 1,99% | 131.075,00 |
| 16.05.2025 | 15,72 | 15,94 | 15,61 | 15,84 | 0,67% | 48.699,00 |
| 15.05.2025 | 15,71 | 15,89 | 15,61 | 15,73 | 1,16% | 54.974,00 |
| 14.05.2025 | 15,25 | 15,56 | 15,18 | 15,55 | 2,30% | 75.649,00 |
| 13.05.2025 | 14,78 | 15,32 | 14,78 | 15,20 | 5,34% | 83.848,00 |
| 12.05.2025 | 14,41 | 14,50 | 14,31 | 14,43 | 0,84% | 34.059,00 |
| 09.05.2025 | 14,45 | 14,46 | 14,31 | 14,31 | -0,69% | 27.535,00 |
| 08.05.2025 | 14,45 | 14,48 | 14,34 | 14,41 | 3,67% | 39.923,00 |
| 07.05.2025 | 14,04 | 14,05 | 13,85 | 13,90 | 0,43% | 23.216,00 |
| 06.05.2025 | 13,75 | 14,04 | 13,73 | 13,84 | 1,02% | 25.348,00 |
| 05.05.2025 | 13,88 | 13,88 | 13,64 | 13,70 | -3,72% | 21.850,00 |
| 02.05.2025 | 14,07 | 14,25 | 14,04 | 14,23 | 2,60% | 36.550,00 |
| 01.05.2025 | 13,90 | 14,05 | 13,82 | 13,87 | 0,29% | 10.781,00 |
| 30.04.2025 | 13,95 | 13,95 | 13,75 | 13,83 | -0,79% | 13.311,00 |
| 29.04.2025 | 13,60 | 14,03 | 13,60 | 13,94 | 2,20% | 36.475,00 |
| 28.04.2025 | 13,84 | 13,84 | 13,51 | 13,64 | -1,73% | 23.846,00 |
| 25.04.2025 | 13,68 | 13,90 | 13,68 | 13,88 | 1,54% | 46.968,00 |
| 24.04.2025 | 13,76 | 13,90 | 13,67 | 13,67 | -0,36% | 81.726,00 |
| 23.04.2025 | 13,63 | 13,99 | 13,63 | 13,72 | 2,85% | 42.630,00 |
| 22.04.2025 | 13,12 | 13,44 | 13,03 | 13,34 | 1,68% | 33.193,00 |
| 21.04.2025 | 13,29 | 13,29 | 13,06 | 13,12 | -1,35% | 25.265,00 |
| 17.04.2025 | 13,24 | 13,36 | 13,15 | 13,30 | 0,45% | 28.672,00 |
| 16.04.2025 | 13,30 | 13,30 | 13,15 | 13,24 | -0,30% | 15.803,00 |
| 15.04.2025 | 13,37 | 13,43 | 13,18 | 13,28 | -0,45% | 26.670,00 |
| 14.04.2025 | 13,14 | 13,40 | 13,14 | 13,34 | 1,68% | 43.834,00 |
| 11.04.2025 | 12,84 | 13,19 | 12,75 | 13,12 | 2,26% | 26.366,00 |
| 10.04.2025 | 12,94 | 13,01 | 12,60 | 12,83 | -2,58% | 44.427,00 |
| 09.04.2025 | 12,40 | 13,19 | 12,40 | 13,17 | 4,77% | 59.502,00 |
| 08.04.2025 | 12,70 | 12,87 | 12,38 | 12,57 | 1,86% | 88.529,00 |
| 07.04.2025 | 12,10 | 12,85 | 11,98 | 12,34 | -2,30% | 138.542,00 |
| 04.04.2025 | 12,73 | 12,84 | 12,29 | 12,63 | -3,29% | 109.426,00 |
| 03.04.2025 | 13,08 | 13,21 | 12,98 | 13,06 | -2,68% | 41.975,00 |
| 02.04.2025 | 13,07 | 13,44 | 13,05 | 13,42 | 1,05% | 48.661,00 |
| 01.04.2025 | 13,10 | 13,28 | 12,96 | 13,28 | 2,23% | 54.651,00 |
| 31.03.2025 | 12,94 | 13,00 | 12,63 | 12,99 | 0,31% | 98.792,00 |
| 28.03.2025 | 13,10 | 13,10 | 12,90 | 12,95 | -1,67% | 34.460,00 |
| 27.03.2025 | 13,13 | 13,23 | 13,00 | 13,17 | -0,08% | 30.303,00 |
| 26.03.2025 | 13,32 | 13,33 | 13,07 | 13,18 | -1,64% | 31.471,00 |
| 25.03.2025 | 13,26 | 13,47 | 13,26 | 13,40 | 1,28% | 76.443,00 |
| 24.03.2025 | 13,43 | 13,43 | 13,11 | 13,23 | -1,93% | 118.282,00 |
| 21.03.2025 | 13,44 | 13,49 | 13,28 | 13,49 | 0,37% | 57.385,00 |
| 20.03.2025 | 13,89 | 13,89 | 13,42 | 13,44 | -4,27% | 99.937,00 |
| 19.03.2025 | 13,79 | 14,13 | 13,67 | 14,04 | 1,01% | 163.137,00 |
| 18.03.2025 | 13,85 | 13,99 | 13,65 | 13,90 | -2,11% | 150.352,00 |
| 17.03.2025 | 13,91 | 14,24 | 13,77 | 14,20 | 2,45% | 152.212,00 |
| 14.03.2025 | 13,61 | 13,97 | 13,61 | 13,86 | 1,02% | 85.100,00 |
| 13.03.2025 | 13,91 | 13,92 | 13,39 | 13,72 | -1,93% | 46.522,00 |
| 12.03.2025 | 13,51 | 13,99 | 13,48 | 13,99 | 4,56% | 302.755,00 |
| 11.03.2025 | 13,88 | 14,04 | 13,27 | 13,38 | 3,96% | 734.728,00 |
| 10.03.2025 | 12,02 | 12,87 | 12,02 | 12,87 | 8,15% | 386.133,00 |
| 07.03.2025 | 11,83 | 11,92 | 11,65 | 11,90 | 0,51% | 32.387,00 |
| 06.03.2025 | 12,08 | 12,08 | 11,81 | 11,84 | -2,07% | 25.459,00 |
| 05.03.2025 | 12,15 | 12,15 | 11,90 | 12,09 | 0,08% | 28.945,00 |
| 04.03.2025 | 12,34 | 12,34 | 11,90 | 12,08 | -2,27% | 44.493,00 |
| 03.03.2025 | 12,51 | 12,69 | 12,28 | 12,36 | 0,49% | 38.913,00 |
| 28.02.2025 | 12,19 | 12,33 | 12,14 | 12,30 | 0,33% | 14.998,00 |
| 27.02.2025 | 12,53 | 12,53 | 12,24 | 12,26 | -1,92% | 15.601,00 |
| 26.02.2025 | 12,56 | 12,71 | 12,47 | 12,50 | 0,00% | 41.474,00 |
| 25.02.2025 | 12,75 | 12,75 | 12,48 | 12,50 | -2,34% | 27.355,00 |
| 24.02.2025 | 12,95 | 12,95 | 12,58 | 12,80 | 1,91% | 50.435,00 |
| 21.02.2025 | 12,82 | 12,85 | 12,52 | 12,56 | -1,64% | 23.076,00 |
| 20.02.2025 | 13,13 | 13,13 | 12,77 | 12,77 | -3,98% | 22.231,00 |
| 19.02.2025 | 13,16 | 13,38 | 13,16 | 13,30 | 0,76% | 37.488,00 |
| 18.02.2025 | 13,13 | 13,22 | 13,04 | 13,20 | 3,21% | 45.847,00 |
| 14.02.2025 | 12,78 | 12,93 | 12,75 | 12,79 | -0,16% | 32.297,00 |
| 13.02.2025 | 12,90 | 13,08 | 12,69 | 12,81 | -0,31% | 58.976,00 |
| 12.02.2025 | 12,96 | 12,96 | 12,80 | 12,85 | -1,83% | 20.048,00 |
| 11.02.2025 | 12,98 | 13,35 | 12,98 | 13,09 | 0,31% | 33.534,00 |
| 10.02.2025 | 13,08 | 13,16 | 13,03 | 13,05 | 0,77% | 28.169,00 |
| 07.02.2025 | 13,05 | 13,16 | 12,94 | 12,95 | -1,60% | 54.413,00 |
| 06.02.2025 | 13,30 | 13,38 | 13,15 | 13,16 | -1,42% | 28.032,00 |
| 05.02.2025 | 13,32 | 13,46 | 13,29 | 13,35 | 3,33% | 92.168,00 |
| 04.02.2025 | 12,75 | 12,96 | 12,59 | 12,92 | 2,13% | 32.345,00 |
| 03.02.2025 | 12,58 | 12,76 | 12,43 | 12,65 | -0,24% | 40.257,00 |
| 31.01.2025 | 12,76 | 12,96 | 12,59 | 12,68 | -0,94% | 44.638,00 |
| 30.01.2025 | 13,11 | 13,19 | 12,80 | 12,80 | -0,16% | 38.466,00 |
| 29.01.2025 | 12,83 | 12,89 | 12,71 | 12,82 | 2,81% | 48.318,00 |
| 28.01.2025 | 12,39 | 12,63 | 12,39 | 12,47 | 0,16% | 40.315,00 |
| 27.01.2025 | 12,77 | 12,77 | 12,40 | 12,45 | -3,11% | 38.685,00 |
| 24.01.2025 | 13,01 | 13,01 | 12,81 | 12,85 | -1,08% | 28.216,00 |
| 23.01.2025 | 12,81 | 13,03 | 12,81 | 12,99 | 1,96% | 36.695,00 |
| 22.01.2025 | 12,86 | 12,97 | 12,72 | 12,74 | -0,86% | 58.758,00 |
| 21.01.2025 | 12,75 | 12,87 | 12,62 | 12,85 | 1,98% | 66.187,00 |
| 17.01.2025 | 12,42 | 12,60 | 12,25 | 12,60 | 2,44% | 47.173,00 |
| 16.01.2025 | 12,70 | 12,82 | 12,00 | 12,30 | -2,54% | 116.888,00 |
| 15.01.2025 | 12,61 | 12,68 | 12,53 | 12,62 | 3,44% | 36.544,00 |
| 14.01.2025 | 12,26 | 12,30 | 12,15 | 12,20 | 2,95% | 38.828,00 |
| 13.01.2025 | 11,63 | 11,85 | 11,57 | 11,85 | 3,49% | 28.507,00 |