19,300$
-4,93%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 19,56 | 19,62 | 19,10 | 19,30 | -4,93% | 67.757,00 |
| 29.08.2025 | 20,35 | 20,85 | 20,19 | 20,30 | -0,88% | 24.942,00 |
| 28.08.2025 | 20,28 | 20,68 | 20,28 | 20,48 | 0,81% | 27.603,00 |
| 27.08.2025 | 20,53 | 20,53 | 20,27 | 20,32 | -0,95% | 32.212,00 |
| 26.08.2025 | 20,38 | 20,91 | 20,36 | 20,51 | 0,20% | 46.262,00 |
| 25.08.2025 | 20,59 | 20,87 | 20,37 | 20,47 | 0,39% | 39.455,00 |
| 22.08.2025 | 19,79 | 20,55 | 19,79 | 20,39 | 2,72% | 28.517,00 |
| 21.08.2025 | 19,75 | 19,96 | 19,64 | 19,85 | 0,51% | 16.496,00 |
| 20.08.2025 | 20,17 | 20,17 | 19,58 | 19,75 | -2,61% | 50.305,00 |
| 19.08.2025 | 20,30 | 20,56 | 20,20 | 20,28 | 0,55% | 30.355,00 |
| 18.08.2025 | 20,41 | 20,42 | 19,93 | 20,17 | -0,93% | 39.977,00 |
| 15.08.2025 | 19,94 | 20,37 | 19,94 | 20,36 | 1,80% | 18.665,00 |
| 14.08.2025 | 20,23 | 20,85 | 20,00 | 20,00 | -2,39% | 70.417,00 |
| 13.08.2025 | 19,94 | 20,49 | 19,79 | 20,49 | 8,99% | 101.636,00 |
| 12.08.2025 | 19,61 | 19,61 | 18,58 | 18,80 | -3,98% | 79.260,00 |
| 11.08.2025 | 19,74 | 19,87 | 19,38 | 19,58 | -1,90% | 32.904,00 |
| 08.08.2025 | 20,03 | 20,20 | 19,70 | 19,96 | -0,77% | 21.396,00 |
| 07.08.2025 | 20,42 | 20,62 | 19,99 | 20,12 | -0,42% | 50.963,00 |
| 06.08.2025 | 19,87 | 20,39 | 19,77 | 20,20 | 1,15% | 60.773,00 |
| 05.08.2025 | 20,35 | 20,50 | 19,85 | 19,97 | -4,22% | 95.571,00 |
| 04.08.2025 | 20,64 | 21,00 | 20,64 | 20,85 | 1,24% | 23.887,00 |
| 01.08.2025 | 20,37 | 21,01 | 20,37 | 20,60 | -0,56% | 59.889,00 |
| 31.07.2025 | 21,03 | 21,12 | 20,70 | 20,71 | -0,38% | 27.025,00 |
| 30.07.2025 | 20,71 | 21,07 | 20,52 | 20,79 | 0,34% | 46.457,00 |
| 29.07.2025 | 20,99 | 21,22 | 20,72 | 20,72 | -1,61% | 43.489,00 |
| 28.07.2025 | 21,41 | 21,41 | 20,96 | 21,06 | -1,63% | 42.417,00 |
| 25.07.2025 | 21,54 | 21,54 | 21,27 | 21,41 | -0,23% | 25.430,00 |
| 24.07.2025 | 21,68 | 21,68 | 21,33 | 21,46 | -1,01% | 25.001,00 |
| 23.07.2025 | 21,63 | 21,75 | 21,44 | 21,68 | 1,12% | 37.465,00 |
| 22.07.2025 | 21,40 | 21,79 | 21,21 | 21,44 | 0,47% | 73.942,00 |
| 21.07.2025 | 21,24 | 21,45 | 21,14 | 21,34 | 0,99% | 43.699,00 |
| 18.07.2025 | 21,23 | 21,37 | 21,04 | 21,13 | 0,60% | 38.540,00 |
| 17.07.2025 | 20,96 | 21,10 | 20,72 | 21,01 | 0,94% | 36.485,00 |
| 16.07.2025 | 20,83 | 20,92 | 20,52 | 20,81 | -0,14% | 43.507,00 |
| 15.07.2025 | 20,91 | 21,05 | 20,74 | 20,84 | 0,53% | 63.935,00 |
| 14.07.2025 | 20,80 | 20,88 | 20,50 | 20,73 | -3,45% | 135.251,00 |
| 11.07.2025 | 21,33 | 21,59 | 21,26 | 21,47 | -0,46% | 67.975,00 |
| 10.07.2025 | 21,73 | 22,00 | 21,33 | 21,57 | -0,46% | 104.487,00 |
| 09.07.2025 | 21,17 | 21,74 | 21,14 | 21,67 | 6,23% | 202.468,00 |
| 08.07.2025 | 20,83 | 21,98 | 20,17 | 20,40 | -2,76% | 125.540,00 |
| 07.07.2025 | 20,82 | 21,26 | 20,79 | 20,98 | 1,35% | 149.524,00 |
| 03.07.2025 | 20,33 | 20,83 | 20,33 | 20,70 | 1,82% | 52.742,00 |
| 02.07.2025 | 19,94 | 20,44 | 19,66 | 20,33 | 3,12% | 103.649,00 |
| 01.07.2025 | 19,31 | 19,90 | 19,20 | 19,72 | 3,11% | 182.217,00 |
| 30.06.2025 | 18,93 | 19,38 | 18,89 | 19,12 | 5,00% | 107.605,00 |
| 27.06.2025 | 18,10 | 18,25 | 17,93 | 18,21 | 0,61% | 39.806,00 |
| 26.06.2025 | 18,04 | 18,25 | 18,00 | 18,10 | 0,17% | 47.373,00 |
| 25.06.2025 | 18,10 | 18,26 | 17,97 | 18,07 | 0,95% | 67.693,00 |
| 24.06.2025 | 17,81 | 18,03 | 17,72 | 17,90 | 2,87% | 103.042,00 |
| 23.06.2025 | 17,08 | 17,47 | 17,04 | 17,40 | 2,29% | 78.161,00 |
| 20.06.2025 | 16,97 | 17,01 | 16,72 | 17,01 | 1,37% | 58.297,00 |
| 18.06.2025 | 16,64 | 17,07 | 16,64 | 16,78 | 2,01% | 80.396,00 |
| 17.06.2025 | 16,49 | 16,58 | 16,32 | 16,45 | 0,37% | 39.041,00 |
| 16.06.2025 | 16,19 | 16,57 | 16,08 | 16,39 | 7,62% | 138.939,00 |
| 13.06.2025 | 15,14 | 15,60 | 15,02 | 15,23 | -3,55% | 50.535,00 |
| 12.06.2025 | 16,05 | 16,05 | 15,70 | 15,79 | -1,74% | 38.068,00 |
| 11.06.2025 | 16,29 | 16,44 | 16,07 | 16,07 | -0,31% | 29.471,00 |
| 10.06.2025 | 16,12 | 16,29 | 16,00 | 16,12 | -0,19% | 33.414,00 |
| 09.06.2025 | 16,20 | 16,30 | 15,90 | 16,15 | -1,22% | 43.198,00 |
| 06.06.2025 | 16,21 | 16,39 | 16,15 | 16,35 | 0,62% | 26.909,00 |
| 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 |