8,230$
1,11%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
Ask:
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 8,12 | 8,30 | 8,10 | 8,23 | 1,11% | 302.907,00 |
| 31.03.2025 | 8,03 | 8,26 | 7,90 | 8,14 | -0,25% | 375.240,00 |
| 28.03.2025 | 8,18 | 8,18 | 8,02 | 8,16 | 0,25% | 338.136,00 |
| 27.03.2025 | 8,07 | 8,21 | 8,04 | 8,14 | 0,87% | 364.317,00 |
| 26.03.2025 | 8,05 | 8,09 | 7,87 | 8,07 | 0,00% | 343.640,00 |
| 25.03.2025 | 8,09 | 8,16 | 8,00 | 8,07 | -0,49% | 259.123,00 |
| 24.03.2025 | 8,19 | 8,21 | 8,02 | 8,11 | -0,31% | 288.444,00 |
| 21.03.2025 | 8,14 | 8,19 | 8,08 | 8,14 | -0,18% | 156.536,00 |
| 20.03.2025 | 8,19 | 8,29 | 8,08 | 8,15 | -1,57% | 230.171,00 |
| 19.03.2025 | 8,32 | 8,40 | 8,18 | 8,28 | -0,60% | 267.405,00 |
| 18.03.2025 | 8,61 | 8,62 | 8,24 | 8,33 | -4,03% | 285.081,00 |
| 17.03.2025 | 8,80 | 8,85 | 8,60 | 8,68 | -0,97% | 316.890,00 |
| 14.03.2025 | 8,44 | 8,82 | 8,44 | 8,77 | 4,47% | 390.713,00 |
| 13.03.2025 | 8,75 | 8,82 | 8,39 | 8,39 | -4,44% | 454.023,00 |
| 12.03.2025 | 8,48 | 8,87 | 8,48 | 8,78 | 4,15% | 503.464,00 |
| 11.03.2025 | 8,35 | 8,66 | 8,35 | 8,43 | 1,08% | 602.206,00 |
| 10.03.2025 | 8,57 | 8,85 | 8,24 | 8,34 | 1,96% | 575.467,00 |
| 07.03.2025 | 8,23 | 8,24 | 8,03 | 8,18 | -0,61% | 317.241,00 |
| 06.03.2025 | 8,19 | 8,28 | 8,14 | 8,23 | -0,84% | 289.122,00 |
| 05.03.2025 | 8,05 | 8,34 | 8,03 | 8,30 | 3,23% | 335.934,00 |
| 04.03.2025 | 7,83 | 8,05 | 7,73 | 8,04 | 0,94% | 474.326,00 |
| 03.03.2025 | 8,27 | 8,28 | 7,92 | 7,97 | -1,61% | 705.659,00 |
| 28.02.2025 | 8,45 | 8,45 | 7,97 | 8,10 | -4,76% | 622.474,00 |
| 27.02.2025 | 8,56 | 8,58 | 8,39 | 8,50 | -0,93% | 453.480,00 |
| 26.02.2025 | 8,64 | 8,66 | 8,44 | 8,58 | 0,12% | 514.253,00 |
| 25.02.2025 | 8,58 | 8,69 | 8,40 | 8,57 | 0,53% | 572.594,00 |
| 24.02.2025 | 8,54 | 8,75 | 8,46 | 8,53 | -0,06% | 471.067,00 |
| 21.02.2025 | 8,54 | 8,61 | 8,46 | 8,53 | -0,12% | 423.282,00 |
| 20.02.2025 | 8,57 | 8,71 | 8,30 | 8,54 | -0,12% | 787.240,00 |
| 19.02.2025 | 8,44 | 8,84 | 8,27 | 8,55 | -12,31% | 2.557.527,00 |
| 18.02.2025 | 10,03 | 10,07 | 9,66 | 9,75 | 0,10% | 715.399,00 |
| 14.02.2025 | 9,49 | 9,81 | 9,49 | 9,74 | 3,29% | 292.960,00 |
| 13.02.2025 | 9,67 | 9,70 | 9,35 | 9,43 | -1,67% | 326.206,00 |
| 12.02.2025 | 9,54 | 9,63 | 9,42 | 9,59 | 0,21% | 302.747,00 |
| 11.02.2025 | 9,62 | 9,79 | 9,56 | 9,57 | -0,62% | 182.084,00 |
| 10.02.2025 | 9,60 | 9,76 | 9,57 | 9,63 | 1,05% | 231.506,00 |
| 07.02.2025 | 9,59 | 9,70 | 9,36 | 9,53 | -0,52% | 267.781,00 |
| 06.02.2025 | 9,90 | 9,91 | 9,52 | 9,58 | -3,72% | 295.899,00 |
| 05.02.2025 | 9,75 | 10,02 | 9,67 | 9,95 | 2,79% | 548.429,00 |
| 04.02.2025 | 9,25 | 9,89 | 9,25 | 9,68 | 4,99% | 547.126,00 |
| 03.02.2025 | 9,10 | 9,50 | 9,09 | 9,22 | 2,90% | 641.193,00 |
| 31.01.2025 | 8,79 | 9,09 | 8,79 | 8,96 | 2,63% | 294.853,00 |
| 30.01.2025 | 8,82 | 8,93 | 8,70 | 8,73 | -1,02% | 182.790,00 |
| 29.01.2025 | 8,73 | 8,84 | 8,63 | 8,82 | 1,15% | 129.196,00 |
| 28.01.2025 | 8,76 | 8,83 | 8,71 | 8,72 | -0,68% | 148.943,00 |
| 27.01.2025 | 8,71 | 8,85 | 8,59 | 8,78 | -1,90% | 324.948,00 |
| 24.01.2025 | 8,94 | 9,02 | 8,90 | 8,95 | -0,33% | 135.728,00 |
| 23.01.2025 | 8,91 | 9,07 | 8,82 | 8,98 | 0,22% | 148.707,00 |
| 22.01.2025 | 8,94 | 9,02 | 8,89 | 8,96 | 0,56% | 386.228,00 |
| 21.01.2025 | 8,90 | 9,00 | 8,86 | 8,91 | 0,45% | 592.685,00 |
| 17.01.2025 | 8,99 | 9,00 | 8,80 | 8,87 | -0,34% | 234.973,00 |
| 16.01.2025 | 8,92 | 8,94 | 8,73 | 8,90 | -0,34% | 301.578,00 |
| 15.01.2025 | 8,94 | 9,07 | 8,87 | 8,93 | 2,76% | 369.344,00 |
| 14.01.2025 | 8,67 | 8,70 | 8,55 | 8,69 | 0,81% | 254.477,00 |
| 13.01.2025 | 8,50 | 8,66 | 8,47 | 8,62 | 0,23% | 290.255,00 |
| 10.01.2025 | 8,61 | 8,67 | 8,42 | 8,60 | -1,15% | 263.377,00 |
| 08.01.2025 | 8,80 | 8,81 | 8,57 | 8,70 | -1,58% | 252.931,00 |
| 07.01.2025 | 8,93 | 8,99 | 8,67 | 8,84 | -0,79% | 379.156,00 |
| 06.01.2025 | 9,16 | 9,22 | 8,84 | 8,91 | -1,22% | 358.752,00 |
| 03.01.2025 | 8,70 | 9,03 | 8,54 | 9,02 | 3,80% | 399.734,00 |
| 02.01.2025 | 8,56 | 8,85 | 8,55 | 8,69 | 2,60% | 297.603,00 |
| 31.12.2024 | 8,51 | 8,63 | 8,41 | 8,47 | -0,12% | 257.236,00 |
| 30.12.2024 | 8,40 | 8,59 | 8,36 | 8,48 | 0,36% | 310.568,00 |
| 27.12.2024 | 8,34 | 8,46 | 8,21 | 8,45 | 0,96% | 417.481,00 |
| 26.12.2024 | 8,27 | 8,40 | 8,23 | 8,37 | 0,12% | 263.560,00 |
| 24.12.2024 | 8,38 | 8,39 | 8,23 | 8,36 | 0,24% | 100.653,00 |
| 23.12.2024 | 8,21 | 8,43 | 8,19 | 8,34 | 1,58% | 318.811,00 |
| 20.12.2024 | 8,11 | 8,34 | 8,10 | 8,21 | 0,37% | 252.194,00 |
| 19.12.2024 | 8,27 | 8,31 | 8,07 | 8,18 | -0,49% | 221.949,00 |
| 18.12.2024 | 8,59 | 8,71 | 8,13 | 8,22 | -4,20% | 403.718,00 |
| 17.12.2024 | 8,57 | 8,72 | 8,36 | 8,58 | 0,00% | 293.343,00 |
| 16.12.2024 | 8,58 | 8,68 | 8,52 | 8,58 | 0,35% | 207.956,00 |
| 13.12.2024 | 8,69 | 8,71 | 8,48 | 8,55 | -1,61% | 327.090,00 |
| 12.12.2024 | 8,98 | 9,02 | 8,67 | 8,69 | -3,98% | 236.844,00 |
| 11.12.2024 | 8,93 | 9,09 | 8,93 | 9,05 | 1,57% | 237.578,00 |
| 10.12.2024 | 9,07 | 9,08 | 8,83 | 8,91 | -1,11% | 264.152,00 |
| 09.12.2024 | 9,14 | 9,30 | 8,95 | 9,01 | -0,88% | 343.040,00 |
| 06.12.2024 | 8,99 | 9,13 | 8,97 | 9,09 | 2,48% | 189.096,00 |
| 05.12.2024 | 9,21 | 9,27 | 8,85 | 8,87 | -3,90% | 245.870,00 |
| 04.12.2024 | 9,37 | 9,37 | 9,18 | 9,23 | -1,39% | 316.320,00 |
| 03.12.2024 | 9,22 | 9,52 | 9,15 | 9,36 | 2,97% | 443.025,00 |
| 02.12.2024 | 8,68 | 9,19 | 8,68 | 9,09 | 5,45% | 414.918,00 |
| 29.11.2024 | 8,49 | 8,64 | 8,41 | 8,62 | 2,13% | 215.317,00 |
| 27.11.2024 | 8,55 | 8,62 | 8,44 | 8,44 | -0,12% | 182.540,00 |
| 26.11.2024 | 8,54 | 8,56 | 8,40 | 8,45 | -1,17% | 209.398,00 |
| 25.11.2024 | 8,66 | 8,82 | 8,54 | 8,55 | 0,35% | 342.038,00 |
| 22.11.2024 | 8,44 | 8,62 | 8,43 | 8,52 | 1,19% | 181.058,00 |
| 20.11.2024 | 8,37 | 8,48 | 8,33 | 8,42 | 0,12% | 200.115,00 |
| 19.11.2024 | 8,41 | 8,52 | 8,33 | 8,41 | -1,29% | 242.913,00 |
| 18.11.2024 | 8,39 | 8,59 | 8,37 | 8,52 | 1,67% | 269.490,00 |
| 15.11.2024 | 8,79 | 8,79 | 8,36 | 8,38 | -4,12% | 259.451,00 |
| 14.11.2024 | 8,77 | 8,88 | 8,66 | 8,74 | -1,63% | 310.669,00 |
| 13.11.2024 | 9,16 | 9,29 | 8,84 | 8,89 | -2,04% | 405.943,00 |
| 12.11.2024 | 8,91 | 9,14 | 8,84 | 9,07 | 1,91% | 510.726,00 |
| 11.11.2024 | 8,86 | 8,95 | 8,76 | 8,90 | 0,11% | 439.520,00 |
| 08.11.2024 | 9,00 | 9,13 | 8,71 | 8,89 | -1,55% | 349.413,00 |
| 07.11.2024 | 8,80 | 9,29 | 8,77 | 9,03 | -0,33% | 675.646,00 |
| 06.11.2024 | 8,64 | 9,75 | 8,63 | 9,06 | 7,22% | 1.066.148,00 |
| 05.11.2024 | 8,30 | 8,53 | 8,26 | 8,45 | 1,93% | 345.125,00 |
| 04.11.2024 | 8,22 | 8,37 | 8,13 | 8,29 | 0,97% | 228.407,00 |