8,070$
-0,43%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
Ask:
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 8,15 | 8,24 | 8,05 | 8,07 | -0,43% | 861.511,00 |
| 12.09.2024 | 8,40 | 8,40 | 8,06 | 8,11 | -2,70% | 336.929,00 |
| 11.09.2024 | 8,20 | 8,35 | 8,06 | 8,33 | 1,59% | 189.859,00 |
| 10.09.2024 | 8,15 | 8,22 | 8,05 | 8,20 | 0,61% | 197.128,00 |
| 09.09.2024 | 8,21 | 8,24 | 8,11 | 8,15 | -0,49% | 203.712,00 |
| 06.09.2024 | 8,37 | 8,37 | 8,08 | 8,19 | -1,68% | 257.182,00 |
| 05.09.2024 | 8,38 | 8,52 | 8,33 | 8,33 | -0,60% | 197.666,00 |
| 04.09.2024 | 8,28 | 8,59 | 8,28 | 8,38 | 1,09% | 263.795,00 |
| 03.09.2024 | 8,44 | 8,61 | 8,29 | 8,29 | -3,04% | 313.405,00 |
| 30.08.2024 | 8,53 | 8,57 | 8,43 | 8,55 | 0,83% | 117.704,00 |
| 29.08.2024 | 8,50 | 8,65 | 8,44 | 8,48 | 0,59% | 207.659,00 |
| 28.08.2024 | 8,57 | 8,63 | 8,31 | 8,43 | -1,86% | 279.770,00 |
| 27.08.2024 | 8,77 | 8,77 | 8,53 | 8,59 | -2,94% | 233.247,00 |
| 26.08.2024 | 8,73 | 8,94 | 8,71 | 8,85 | 2,67% | 284.284,00 |
| 23.08.2024 | 8,63 | 8,73 | 8,55 | 8,62 | 1,41% | 199.137,00 |
| 22.08.2024 | 8,75 | 8,82 | 8,49 | 8,50 | -2,75% | 167.462,00 |
| 21.08.2024 | 8,84 | 8,90 | 8,65 | 8,74 | -2,24% | 363.144,00 |
| 20.08.2024 | 9,01 | 9,07 | 8,76 | 8,94 | -0,56% | 329.769,00 |
| 19.08.2024 | 8,75 | 9,08 | 8,75 | 8,99 | 2,74% | 344.504,00 |
| 16.08.2024 | 8,60 | 8,83 | 8,59 | 8,75 | 0,52% | 299.889,00 |
| 15.08.2024 | 8,47 | 8,76 | 8,47 | 8,71 | 3,63% | 350.560,00 |
| 14.08.2024 | 8,46 | 8,53 | 8,37 | 8,40 | -0,47% | 308.188,00 |
| 13.08.2024 | 8,42 | 8,49 | 8,33 | 8,44 | 1,08% | 364.568,00 |
| 12.08.2024 | 8,30 | 8,42 | 8,23 | 8,35 | -0,36% | 397.091,00 |
| 09.08.2024 | 8,50 | 8,50 | 8,32 | 8,38 | -1,53% | 273.155,00 |
| 08.08.2024 | 8,20 | 8,51 | 8,20 | 8,51 | 4,56% | 477.080,00 |
| 07.08.2024 | 8,11 | 8,27 | 8,09 | 8,14 | 1,99% | 465.647,00 |
| 06.08.2024 | 7,78 | 8,02 | 7,78 | 7,98 | 3,64% | 451.802,00 |
| 05.08.2024 | 7,55 | 7,80 | 7,47 | 7,70 | -5,23% | 687.845,00 |
| 02.08.2024 | 8,22 | 8,22 | 7,95 | 8,13 | -3,62% | 634.037,00 |
| 01.08.2024 | 8,75 | 9,05 | 8,40 | 8,43 | -3,99% | 867.500,00 |
| 31.07.2024 | 8,50 | 9,04 | 7,85 | 8,78 | 3,05% | 1.556.544,00 |
| 30.07.2024 | 8,28 | 8,53 | 8,25 | 8,52 | 0,83% | 485.617,00 |
| 29.07.2024 | 8,34 | 8,54 | 8,34 | 8,45 | 0,12% | 420.752,00 |
| 26.07.2024 | 8,50 | 8,54 | 8,37 | 8,44 | -0,30% | 369.957,00 |
| 25.07.2024 | 8,48 | 8,52 | 8,35 | 8,47 | -0,65% | 415.947,00 |
| 24.07.2024 | 8,76 | 8,80 | 8,49 | 8,52 | -3,40% | 463.615,00 |
| 23.07.2024 | 8,77 | 8,88 | 8,65 | 8,82 | 1,97% | 416.959,00 |
| 22.07.2024 | 8,46 | 8,67 | 8,41 | 8,65 | 4,09% | 405.053,00 |
| 19.07.2024 | 8,28 | 8,41 | 8,25 | 8,31 | -0,24% | 348.518,00 |
| 18.07.2024 | 8,64 | 8,78 | 8,31 | 8,33 | -2,91% | 399.633,00 |
| 17.07.2024 | 8,77 | 8,77 | 8,42 | 8,58 | -3,05% | 423.106,00 |
| 16.07.2024 | 8,60 | 8,91 | 8,54 | 8,85 | 4,00% | 592.376,00 |
| 15.07.2024 | 8,45 | 8,68 | 8,41 | 8,51 | 1,55% | 364.808,00 |
| 12.07.2024 | 8,35 | 8,43 | 8,30 | 8,38 | 1,21% | 398.218,00 |
| 11.07.2024 | 8,26 | 8,40 | 8,20 | 8,28 | -0,12% | 580.271,00 |
| 10.07.2024 | 8,45 | 8,58 | 8,23 | 8,29 | -2,01% | 513.397,00 |
| 09.07.2024 | 8,56 | 8,58 | 8,41 | 8,46 | -0,94% | 444.447,00 |
| 08.07.2024 | 8,57 | 8,60 | 8,40 | 8,54 | 0,12% | 409.097,00 |
| 05.07.2024 | 8,31 | 8,55 | 8,30 | 8,53 | 1,79% | 355.263,00 |
| 03.07.2024 | 8,61 | 8,64 | 8,35 | 8,38 | -2,90% | 424.937,00 |
| 02.07.2024 | 8,43 | 8,69 | 8,39 | 8,63 | 2,37% | 613.644,00 |
| 01.07.2024 | 8,33 | 8,57 | 8,33 | 8,43 | 0,96% | 542.714,00 |
| 28.06.2024 | 8,45 | 8,51 | 8,34 | 8,35 | -0,95% | 348.755,00 |
| 27.06.2024 | 8,39 | 8,58 | 8,31 | 8,43 | 0,72% | 533.112,00 |
| 26.06.2024 | 8,27 | 8,46 | 8,25 | 8,37 | 1,45% | 788.192,00 |
| 25.06.2024 | 8,30 | 8,37 | 8,14 | 8,25 | -1,32% | 987.818,00 |
| 24.06.2024 | 8,75 | 8,75 | 8,34 | 8,36 | -5,11% | 1.153.751,00 |
| 21.06.2024 | 9,05 | 9,18 | 8,77 | 8,81 | -1,67% | 553.505,00 |
| 20.06.2024 | 8,99 | 9,25 | 8,94 | 8,96 | -0,88% | 1.029.961,00 |
| 18.06.2024 | 9,36 | 9,64 | 9,04 | 9,04 | -3,21% | 1.290.027,00 |
| 17.06.2024 | 8,64 | 9,36 | 8,64 | 9,34 | 8,48% | 1.552.395,00 |
| 14.06.2024 | 8,43 | 8,89 | 8,40 | 8,61 | 2,14% | 974.631,00 |
| 13.06.2024 | 8,85 | 9,10 | 8,38 | 8,43 | -4,85% | 1.214.726,00 |
| 12.06.2024 | 8,82 | 9,05 | 8,72 | 8,86 | 2,19% | 1.230.976,00 |
| 11.06.2024 | 8,50 | 9,25 | 8,45 | 8,67 | 0,70% | 2.457.584,00 |
| 10.06.2024 | 8,55 | 9,33 | 8,14 | 8,61 | -30,11% | 8.099.915,00 |
| 07.06.2024 | 12,24 | 12,44 | 12,22 | 12,32 | -0,48% | 354.867,00 |
| 06.06.2024 | 12,30 | 12,51 | 12,23 | 12,38 | -0,16% | 339.916,00 |
| 05.06.2024 | 12,51 | 12,65 | 12,38 | 12,40 | -1,12% | 599.297,00 |
| 04.06.2024 | 12,26 | 12,74 | 12,26 | 12,54 | 1,21% | 883.995,00 |
| 03.06.2024 | 12,60 | 12,65 | 12,28 | 12,39 | -0,88% | 437.375,00 |
| 31.05.2024 | 12,35 | 12,55 | 12,31 | 12,50 | 1,30% | 292.221,00 |
| 30.05.2024 | 12,31 | 12,57 | 12,25 | 12,34 | 0,65% | 475.021,00 |
| 29.05.2024 | 11,97 | 12,27 | 11,84 | 12,26 | 1,83% | 375.987,00 |
| 28.05.2024 | 11,79 | 12,17 | 11,79 | 12,04 | 2,38% | 425.966,00 |
| 24.05.2024 | 11,40 | 11,84 | 11,35 | 11,76 | 4,35% | 364.993,00 |
| 23.05.2024 | 11,55 | 11,58 | 11,25 | 11,27 | -2,34% | 497.127,00 |
| 22.05.2024 | 11,72 | 11,78 | 11,51 | 11,54 | -2,29% | 390.837,00 |
| 21.05.2024 | 11,94 | 11,97 | 11,72 | 11,81 | -2,07% | 438.981,00 |
| 20.05.2024 | 11,99 | 12,12 | 11,88 | 12,06 | 0,33% | 391.793,00 |
| 17.05.2024 | 12,02 | 12,23 | 11,95 | 12,02 | -0,25% | 318.334,00 |
| 16.05.2024 | 12,16 | 12,26 | 12,03 | 12,05 | -1,63% | 541.264,00 |
| 15.05.2024 | 12,48 | 12,52 | 12,18 | 12,25 | -1,13% | 452.333,00 |
| 14.05.2024 | 12,23 | 12,58 | 12,18 | 12,39 | 0,90% | 411.742,00 |
| 13.05.2024 | 11,90 | 12,70 | 11,88 | 12,28 | 3,98% | 842.363,00 |
| 10.05.2024 | 12,20 | 12,32 | 11,71 | 11,81 | -3,36% | 774.951,00 |
| 09.05.2024 | 12,65 | 12,65 | 12,07 | 12,22 | -3,40% | 829.775,00 |
| 08.05.2024 | 13,35 | 13,49 | 12,37 | 12,65 | -0,47% | 1.332.615,00 |
| 07.05.2024 | 12,77 | 12,96 | 12,61 | 12,71 | -1,17% | 644.594,00 |
| 06.05.2024 | 12,88 | 12,95 | 12,62 | 12,86 | 0,00% | 531.676,00 |
| 03.05.2024 | 12,99 | 13,06 | 12,59 | 12,86 | 0,16% | 638.323,00 |
| 02.05.2024 | 12,89 | 13,09 | 12,68 | 12,84 | 0,94% | 950.428,00 |
| 01.05.2024 | 12,60 | 12,81 | 12,33 | 12,72 | 1,03% | 662.052,00 |
| 30.04.2024 | 12,51 | 12,62 | 12,33 | 12,59 | 0,96% | 635.738,00 |
| 29.04.2024 | 11,94 | 12,49 | 11,90 | 12,47 | 4,70% | 733.736,00 |
| 26.04.2024 | 11,85 | 11,94 | 11,69 | 11,91 | 0,76% | 488.391,00 |
| 25.04.2024 | 11,61 | 11,82 | 11,50 | 11,82 | -0,25% | 537.228,00 |
| 24.04.2024 | 11,45 | 11,88 | 11,45 | 11,85 | 4,41% | 720.163,00 |
| 23.04.2024 | 10,86 | 11,45 | 10,85 | 11,35 | 4,42% | 795.950,00 |