8,810$
-3,19%
Echtzeit-Aktienkurs Perion Network Ltd
Bid:
Ask:
Aktienkurse zur Perion Network Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 9,11 | 9,11 | 8,80 | 8,81 | -3,19% | 202.935,00 |
| 13.10.2026 | 8,91 | 9,18 | 8,91 | 9,10 | 2,13% | 207.661,00 |
| 12.10.2026 | 8,89 | 8,98 | 8,79 | 8,91 | 0,51% | 233.650,00 |
| 09.10.2026 | 8,90 | 8,97 | 8,82 | 8,87 | 1,49% | 182.430,00 |
| 08.10.2026 | 8,75 | 8,89 | 8,69 | 8,74 | 0,87% | 216.033,00 |
| 07.10.2026 | 8,53 | 8,74 | 8,46 | 8,66 | 1,52% | 224.546,00 |
| 06.10.2026 | 8,54 | 8,57 | 8,50 | 8,53 | 0,24% | 257.535,00 |
| 05.10.2026 | 8,42 | 8,56 | 8,40 | 8,51 | 0,00% | 248.826,00 |
| 02.10.2026 | 8,76 | 8,76 | 8,41 | 8,51 | -2,85% | 250.228,00 |
| 01.10.2026 | 8,72 | 8,82 | 8,61 | 8,76 | 0,57% | 274.816,00 |
| 30.09.2026 | 8,61 | 8,77 | 8,57 | 8,71 | 1,34% | 454.070,00 |
| 29.09.2026 | 8,38 | 8,62 | 8,38 | 8,60 | 1,78% | 242.066,00 |
| 28.09.2026 | 8,56 | 8,56 | 8,34 | 8,45 | -1,46% | 309.887,00 |
| 25.09.2026 | 8,63 | 8,79 | 8,57 | 8,57 | -1,27% | 237.231,00 |
| 24.09.2026 | 8,65 | 8,76 | 8,61 | 8,68 | 0,58% | 203.520,00 |
| 23.09.2026 | 8,71 | 8,71 | 8,60 | 8,63 | -0,98% | 277.130,00 |
| 22.09.2026 | 8,86 | 8,92 | 8,71 | 8,72 | -0,80% | 248.025,00 |
| 21.09.2026 | 8,70 | 8,81 | 8,69 | 8,79 | 1,21% | 225.804,00 |
| 18.09.2026 | 8,81 | 8,84 | 8,65 | 8,68 | -1,53% | 224.189,00 |
| 17.09.2026 | 8,88 | 8,90 | 8,64 | 8,82 | 1,26% | 445.895,00 |
| 16.09.2026 | 9,03 | 9,10 | 8,67 | 8,71 | -3,71% | 776.034,00 |
| 15.09.2026 | 9,01 | 9,26 | 8,90 | 9,04 | -0,22% | 2.896.013,00 |
| 14.09.2026 | 9,28 | 9,32 | 8,77 | 9,06 | -1,41% | 2.682.250,00 |
| 11.09.2026 | 9,16 | 9,30 | 9,14 | 9,19 | 1,21% | 303.524,00 |
| 10.09.2026 | 8,80 | 9,11 | 8,80 | 9,08 | 3,06% | 366.109,00 |
| 09.09.2026 | 8,91 | 8,97 | 8,79 | 8,81 | -1,45% | 327.649,00 |
| 08.09.2026 | 9,20 | 9,20 | 8,90 | 8,94 | -3,97% | 319.500,00 |
| 04.09.2026 | 9,22 | 9,46 | 9,19 | 9,31 | 0,87% | 433.775,00 |
| 03.09.2026 | 9,40 | 9,50 | 9,14 | 9,23 | -1,81% | 579.982,00 |
| 02.09.2026 | 9,45 | 9,56 | 9,37 | 9,40 | -0,32% | 989.812,00 |
| 01.09.2026 | 9,67 | 9,75 | 9,23 | 9,43 | -3,08% | 668.495,00 |
| 31.08.2026 | 9,75 | 9,84 | 9,69 | 9,73 | 0,31% | 265.208,00 |
| 28.08.2026 | 9,58 | 9,82 | 9,58 | 9,70 | 1,04% | 255.583,00 |
| 27.08.2026 | 9,47 | 9,79 | 9,47 | 9,60 | 0,73% | 333.314,00 |
| 26.08.2026 | 9,79 | 9,81 | 9,35 | 9,53 | -2,85% | 532.260,00 |
| 25.08.2026 | 9,81 | 9,88 | 9,77 | 9,81 | 0,31% | 244.351,00 |
| 24.08.2026 | 9,78 | 9,90 | 9,71 | 9,78 | -0,25% | 240.417,00 |
| 21.08.2026 | 9,53 | 9,83 | 9,53 | 9,81 | 3,05% | 303.073,00 |
| 20.08.2026 | 9,71 | 9,75 | 9,50 | 9,52 | -2,21% | 212.608,00 |
| 19.08.2026 | 9,62 | 9,80 | 9,62 | 9,73 | 0,93% | 215.940,00 |
| 18.08.2026 | 9,69 | 9,85 | 9,63 | 9,64 | -0,52% | 213.005,00 |
| 17.08.2026 | 9,73 | 9,91 | 9,58 | 9,69 | -1,02% | 295.905,00 |
| 14.08.2026 | 9,76 | 9,88 | 9,69 | 9,79 | 0,15% | 290.761,00 |
| 13.08.2026 | 9,64 | 9,79 | 9,57 | 9,78 | 1,93% | 294.819,00 |
| 12.08.2026 | 9,51 | 9,68 | 9,45 | 9,59 | -0,44% | 408.450,00 |
| 11.08.2026 | 9,84 | 10,15 | 9,59 | 9,63 | -1,81% | 503.874,00 |
| 10.08.2026 | 9,16 | 9,91 | 8,57 | 9,81 | -0,15% | 1.179.526,00 |
| 07.08.2026 | 9,74 | 9,99 | 9,74 | 9,83 | 1,60% | 312.686,00 |
| 06.08.2026 | 9,65 | 9,75 | 9,45 | 9,67 | 0,52% | 372.493,00 |
| 05.08.2026 | 9,72 | 9,75 | 9,51 | 9,62 | -1,94% | 258.659,00 |
| 04.08.2026 | 9,79 | 9,95 | 9,75 | 9,81 | 1,13% | 370.654,00 |
| 03.08.2026 | 9,60 | 9,77 | 9,60 | 9,70 | 1,73% | 263.278,00 |
| 31.07.2026 | 9,49 | 9,56 | 9,35 | 9,54 | -0,47% | 187.037,00 |
| 30.07.2026 | 9,58 | 9,59 | 9,35 | 9,58 | -0,73% | 222.480,00 |
| 29.07.2026 | 9,63 | 9,76 | 9,58 | 9,65 | 0,42% | 237.884,00 |
| 28.07.2026 | 9,49 | 9,64 | 9,48 | 9,61 | 2,02% | 298.719,00 |
| 27.07.2026 | 9,40 | 9,56 | 9,35 | 9,42 | 0,91% | 306.740,00 |
| 24.07.2026 | 9,33 | 9,45 | 9,29 | 9,34 | 0,48% | 231.291,00 |
| 23.07.2026 | 9,27 | 9,29 | 9,10 | 9,29 | 0,32% | 217.991,00 |
| 22.07.2026 | 9,49 | 9,58 | 9,18 | 9,26 | -2,22% | 248.382,00 |
| 21.07.2026 | 9,60 | 9,67 | 9,40 | 9,47 | -1,61% | 242.301,00 |
| 20.07.2026 | 9,38 | 9,64 | 9,30 | 9,63 | 2,72% | 244.167,00 |
| 17.07.2026 | 9,60 | 9,70 | 9,33 | 9,37 | -3,10% | 322.508,00 |
| 16.07.2026 | 9,65 | 9,75 | 9,48 | 9,67 | 0,83% | 317.560,00 |
| 15.07.2026 | 9,44 | 9,68 | 9,43 | 9,59 | 2,68% | 243.768,00 |
| 14.07.2026 | 9,20 | 9,44 | 9,13 | 9,34 | -0,05% | 291.026,00 |
| 13.07.2026 | 9,35 | 9,55 | 9,33 | 9,35 | -0,16% | 297.627,00 |
| 10.07.2026 | 9,40 | 9,60 | 9,32 | 9,36 | -0,48% | 234.636,00 |
| 09.07.2026 | 9,23 | 9,43 | 9,16 | 9,41 | 1,79% | 216.393,00 |
| 08.07.2026 | 9,12 | 9,26 | 9,07 | 9,24 | 0,27% | 199.219,00 |
| 07.07.2026 | 9,28 | 9,42 | 9,17 | 9,22 | -0,54% | 284.458,00 |
| 06.07.2026 | 9,38 | 9,41 | 9,21 | 9,27 | -1,44% | 307.532,00 |
| 02.07.2026 | 9,58 | 9,61 | 9,40 | 9,40 | -1,83% | 368.753,00 |
| 01.07.2026 | 9,65 | 9,87 | 9,57 | 9,58 | -1,34% | 454.637,00 |
| 30.06.2026 | 9,41 | 9,73 | 9,41 | 9,71 | 2,81% | 482.911,00 |
| 29.06.2026 | 9,25 | 9,52 | 9,25 | 9,44 | 2,50% | 787.264,00 |
| 26.06.2026 | 8,71 | 9,23 | 8,71 | 9,21 | 5,86% | 482.851,00 |
| 25.06.2026 | 8,94 | 8,94 | 8,67 | 8,70 | -3,01% | 537.527,00 |
| 24.06.2026 | 8,71 | 9,02 | 8,71 | 8,97 | 2,69% | 661.871,00 |
| 23.06.2026 | 8,48 | 8,74 | 8,48 | 8,74 | 1,22% | 843.711,00 |
| 22.06.2026 | 8,35 | 8,99 | 8,35 | 8,63 | 1,41% | 1.183.916,00 |
| 18.06.2026 | 8,53 | 8,60 | 8,41 | 8,51 | 0,83% | 550.153,00 |
| 17.06.2026 | 8,63 | 8,80 | 8,41 | 8,44 | -2,31% | 502.964,00 |
| 16.06.2026 | 8,53 | 8,70 | 8,49 | 8,64 | 0,82% | 401.191,00 |
| 15.06.2026 | 8,42 | 8,78 | 8,42 | 8,57 | 1,72% | 679.576,00 |
| 12.06.2026 | 8,24 | 8,49 | 8,23 | 8,43 | 1,75% | 646.755,00 |
| 11.06.2026 | 7,90 | 8,32 | 7,79 | 8,28 | 4,68% | 520.573,00 |
| 10.06.2026 | 7,79 | 7,93 | 7,77 | 7,91 | 0,76% | 456.891,00 |
| 09.06.2026 | 7,72 | 7,94 | 7,71 | 7,85 | 1,82% | 532.517,00 |
| 08.06.2026 | 7,86 | 7,90 | 7,63 | 7,71 | -2,22% | 636.362,00 |
| 05.06.2026 | 8,13 | 8,24 | 7,85 | 7,89 | -3,01% | 405.950,00 |
| 04.06.2026 | 7,94 | 8,27 | 7,92 | 8,13 | 0,93% | 843.145,00 |
| 03.06.2026 | 8,11 | 8,12 | 7,88 | 8,06 | -1,29% | 665.262,00 |
| 02.06.2026 | 8,12 | 8,38 | 8,07 | 8,16 | -1,81% | 787.327,00 |
| 01.06.2026 | 8,33 | 8,47 | 8,29 | 8,31 | -2,24% | 731.784,00 |
| 29.05.2026 | 8,50 | 8,67 | 8,41 | 8,50 | 0,18% | 483.312,00 |
| 28.05.2026 | 8,56 | 8,63 | 8,41 | 8,49 | -1,91% | 1.142.999,00 |
| 27.05.2026 | 8,53 | 8,79 | 8,53 | 8,65 | -0,12% | 516.657,00 |
| 26.05.2026 | 8,94 | 8,94 | 8,54 | 8,66 | -3,56% | 742.874,00 |
| 22.05.2026 | 8,87 | 9,05 | 8,83 | 8,98 | 1,53% | 757.079,00 |