9,630$
-1,53%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
Ask:
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,69 | 9,75 | 9,55 | 9,63 | -1,53% | 344.577,00 |
| 14.10.2025 | 9,53 | 9,83 | 9,46 | 9,78 | 1,35% | 258.187,00 |
| 13.10.2025 | 9,62 | 10,40 | 9,59 | 9,65 | 4,78% | 655.406,00 |
| 10.10.2025 | 9,52 | 9,56 | 9,15 | 9,21 | -3,26% | 277.451,00 |
| 09.10.2025 | 9,69 | 9,69 | 9,47 | 9,52 | -1,35% | 161.727,00 |
| 08.10.2025 | 9,70 | 9,70 | 9,57 | 9,65 | 0,21% | 106.411,00 |
| 07.10.2025 | 9,79 | 9,86 | 9,58 | 9,63 | -1,53% | 196.764,00 |
| 06.10.2025 | 9,67 | 9,87 | 9,67 | 9,78 | 1,24% | 160.156,00 |
| 02.10.2025 | 9,50 | 9,83 | 9,49 | 9,66 | 2,22% | 236.128,00 |
| 01.10.2025 | 9,51 | 9,55 | 9,36 | 9,45 | -1,46% | 321.417,00 |
| 30.09.2025 | 9,69 | 9,76 | 9,49 | 9,59 | -0,83% | 220.119,00 |
| 29.09.2025 | 9,52 | 9,79 | 9,51 | 9,67 | 1,90% | 190.949,00 |
| 26.09.2025 | 9,45 | 9,49 | 9,35 | 9,49 | 0,64% | 155.299,00 |
| 25.09.2025 | 9,37 | 9,63 | 9,32 | 9,43 | -1,05% | 266.917,00 |
| 24.09.2025 | 9,55 | 9,76 | 9,52 | 9,53 | -0,31% | 112.644,00 |
| 23.09.2025 | 9,80 | 9,88 | 9,54 | 9,56 | -2,45% | 145.147,00 |
| 22.09.2025 | 9,78 | 9,93 | 9,74 | 9,80 | -0,31% | 168.189,00 |
| 19.09.2025 | 9,86 | 9,91 | 9,75 | 9,83 | 0,10% | 167.833,00 |
| 18.09.2025 | 9,52 | 9,92 | 9,52 | 9,82 | 3,37% | 322.069,00 |
| 17.09.2025 | 9,38 | 9,70 | 9,37 | 9,50 | 0,32% | 520.131,00 |
| 16.09.2025 | 9,18 | 9,53 | 9,18 | 9,47 | 2,71% | 445.716,00 |
| 15.09.2025 | 9,29 | 9,40 | 9,15 | 9,22 | -0,75% | 166.203,00 |
| 12.09.2025 | 9,42 | 9,44 | 9,23 | 9,29 | -0,85% | 161.789,00 |
| 11.09.2025 | 9,17 | 9,41 | 9,16 | 9,37 | 1,74% | 307.969,00 |
| 10.09.2025 | 9,11 | 9,23 | 9,11 | 9,21 | 1,32% | 301.013,00 |
| 09.09.2025 | 9,22 | 9,23 | 9,06 | 9,09 | -1,62% | 233.320,00 |
| 08.09.2025 | 9,17 | 9,29 | 9,11 | 9,24 | 0,87% | 234.796,00 |
| 05.09.2025 | 9,21 | 9,24 | 9,03 | 9,16 | 0,33% | 172.344,00 |
| 04.09.2025 | 9,20 | 9,24 | 9,08 | 9,13 | -1,56% | 294.572,00 |
| 03.09.2025 | 9,06 | 9,55 | 9,06 | 9,28 | 2,26% | 639.595,00 |
| 02.09.2025 | 8,99 | 9,09 | 8,90 | 9,07 | -1,73% | 367.878,00 |
| 29.08.2025 | 9,26 | 9,30 | 9,15 | 9,23 | -0,75% | 142.620,00 |
| 28.08.2025 | 9,22 | 9,33 | 9,21 | 9,30 | 0,32% | 146.113,00 |
| 27.08.2025 | 9,20 | 9,34 | 9,14 | 9,27 | 0,76% | 202.852,00 |
| 26.08.2025 | 9,28 | 9,29 | 9,11 | 9,20 | -1,08% | 188.431,00 |
| 25.08.2025 | 9,33 | 9,42 | 9,28 | 9,30 | -0,75% | 145.574,00 |
| 22.08.2025 | 9,20 | 9,43 | 9,20 | 9,37 | 2,18% | 202.701,00 |
| 21.08.2025 | 9,00 | 9,19 | 8,98 | 9,17 | 1,21% | 288.652,00 |
| 20.08.2025 | 9,16 | 9,18 | 8,98 | 9,06 | -2,16% | 259.416,00 |
| 19.08.2025 | 9,32 | 9,41 | 9,18 | 9,26 | -1,02% | 360.366,00 |
| 18.08.2025 | 9,12 | 9,46 | 8,99 | 9,36 | 2,24% | 316.935,00 |
| 15.08.2025 | 8,85 | 9,17 | 8,81 | 9,15 | 4,21% | 415.894,00 |
| 14.08.2025 | 8,94 | 8,95 | 8,76 | 8,78 | -2,66% | 407.661,00 |
| 13.08.2025 | 9,20 | 9,24 | 9,01 | 9,02 | -1,74% | 433.078,00 |
| 12.08.2025 | 9,20 | 9,24 | 8,86 | 9,18 | 0,00% | 790.711,00 |
| 11.08.2025 | 10,76 | 10,83 | 8,98 | 9,18 | -10,09% | 1.348.547,00 |
| 08.08.2025 | 9,97 | 10,60 | 9,91 | 10,21 | 2,41% | 971.072,00 |
| 07.08.2025 | 10,50 | 10,51 | 9,48 | 9,97 | -4,23% | 1.027.124,00 |
| 06.08.2025 | 10,14 | 10,49 | 10,08 | 10,41 | 1,56% | 302.400,00 |
| 05.08.2025 | 10,69 | 10,87 | 10,23 | 10,25 | -5,70% | 572.523,00 |
| 04.08.2025 | 10,61 | 10,87 | 10,61 | 10,87 | 2,84% | 163.510,00 |
| 01.08.2025 | 10,64 | 10,88 | 10,44 | 10,57 | -2,40% | 245.219,00 |
| 31.07.2025 | 10,77 | 10,95 | 10,73 | 10,83 | 0,46% | 146.882,00 |
| 30.07.2025 | 10,86 | 10,89 | 10,66 | 10,78 | -1,10% | 356.757,00 |
| 29.07.2025 | 11,27 | 11,29 | 10,88 | 10,90 | -2,68% | 175.122,00 |
| 28.07.2025 | 11,05 | 11,23 | 11,01 | 11,20 | 1,36% | 232.733,00 |
| 25.07.2025 | 11,15 | 11,18 | 10,97 | 11,05 | -0,99% | 168.507,00 |
| 24.07.2025 | 11,43 | 11,43 | 11,13 | 11,16 | -2,36% | 184.707,00 |
| 23.07.2025 | 11,27 | 11,44 | 11,16 | 11,43 | 2,05% | 570.269,00 |
| 22.07.2025 | 11,31 | 11,37 | 11,17 | 11,20 | 0,09% | 476.042,00 |
| 21.07.2025 | 11,08 | 11,29 | 11,08 | 11,19 | 1,82% | 250.873,00 |
| 18.07.2025 | 11,11 | 11,21 | 10,94 | 10,99 | -0,27% | 213.852,00 |
| 17.07.2025 | 11,09 | 11,21 | 11,01 | 11,02 | -0,72% | 179.413,00 |
| 16.07.2025 | 11,15 | 11,24 | 11,00 | 11,10 | -0,72% | 198.226,00 |
| 15.07.2025 | 11,02 | 11,25 | 10,92 | 11,18 | 1,91% | 236.492,00 |
| 14.07.2025 | 10,81 | 11,17 | 10,80 | 10,97 | -0,45% | 322.716,00 |
| 11.07.2025 | 11,18 | 11,30 | 10,96 | 11,02 | -1,43% | 271.753,00 |
| 10.07.2025 | 11,22 | 11,30 | 11,10 | 11,18 | 2,01% | 348.047,00 |
| 09.07.2025 | 10,91 | 11,03 | 10,87 | 10,96 | 1,01% | 195.797,00 |
| 08.07.2025 | 10,78 | 10,85 | 10,67 | 10,85 | 0,37% | 200.545,00 |
| 07.07.2025 | 10,94 | 11,02 | 10,77 | 10,81 | -1,37% | 164.509,00 |
| 03.07.2025 | 11,02 | 11,12 | 10,95 | 10,96 | -0,54% | 87.802,00 |
| 02.07.2025 | 10,87 | 11,13 | 10,75 | 11,02 | 1,57% | 304.741,00 |
| 01.07.2025 | 10,33 | 10,90 | 10,33 | 10,85 | 7,11% | 514.749,00 |
| 30.06.2025 | 10,20 | 10,27 | 10,11 | 10,13 | 0,40% | 149.365,00 |
| 27.06.2025 | 10,29 | 10,34 | 10,02 | 10,09 | -1,66% | 132.471,00 |
| 26.06.2025 | 9,95 | 10,27 | 9,80 | 10,26 | 3,43% | 288.087,00 |
| 25.06.2025 | 9,90 | 10,02 | 9,74 | 9,92 | 1,02% | 193.754,00 |
| 24.06.2025 | 9,56 | 10,04 | 9,52 | 9,82 | 4,14% | 334.885,00 |
| 23.06.2025 | 9,43 | 9,47 | 9,28 | 9,43 | -0,42% | 153.085,00 |
| 20.06.2025 | 9,55 | 9,67 | 9,43 | 9,47 | -0,73% | 257.615,00 |
| 18.06.2025 | 9,64 | 9,72 | 9,52 | 9,54 | -1,34% | 193.274,00 |
| 17.06.2025 | 9,65 | 9,80 | 9,56 | 9,67 | -0,51% | 163.802,00 |
| 16.06.2025 | 9,60 | 9,75 | 9,51 | 9,72 | 2,75% | 212.101,00 |
| 13.06.2025 | 9,60 | 9,70 | 9,45 | 9,46 | -2,67% | 181.352,00 |
| 12.06.2025 | 9,78 | 9,84 | 9,70 | 9,72 | -1,92% | 274.919,00 |
| 11.06.2025 | 10,18 | 10,25 | 9,86 | 9,91 | -2,94% | 299.165,00 |
| 10.06.2025 | 10,33 | 10,38 | 10,12 | 10,21 | -1,83% | 200.582,00 |
| 09.06.2025 | 9,99 | 10,53 | 9,77 | 10,40 | 1,36% | 521.979,00 |
| 06.06.2025 | 10,31 | 10,32 | 10,19 | 10,26 | 0,44% | 174.258,00 |
| 05.06.2025 | 10,62 | 10,62 | 10,17 | 10,22 | -4,62% | 285.494,00 |
| 04.06.2025 | 10,64 | 10,86 | 10,63 | 10,71 | 0,28% | 168.787,00 |
| 03.06.2025 | 10,63 | 10,71 | 10,55 | 10,68 | 0,47% | 215.925,00 |
| 02.06.2025 | 10,64 | 10,68 | 10,51 | 10,63 | 0,09% | 177.719,00 |
| 30.05.2025 | 10,76 | 10,76 | 10,53 | 10,62 | -1,67% | 162.224,00 |
| 29.05.2025 | 10,83 | 10,88 | 10,64 | 10,80 | 0,37% | 172.200,00 |
| 28.05.2025 | 10,78 | 10,78 | 10,61 | 10,76 | 0,28% | 258.016,00 |
| 27.05.2025 | 10,89 | 10,97 | 10,63 | 10,73 | -0,28% | 279.964,00 |
| 23.05.2025 | 10,77 | 10,89 | 10,69 | 10,76 | -1,74% | 294.768,00 |
| 22.05.2025 | 10,57 | 11,07 | 10,56 | 10,95 | 3,20% | 489.548,00 |