8,845$
-1,83%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
Ask:
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 9,03 | 9,03 | 8,72 | 8,85 | -1,83% | 756.813,00 |
| 20.05.2026 | 9,00 | 9,26 | 8,63 | 9,01 | -15,56% | 1.612.733,00 |
| 19.05.2026 | 10,87 | 11,22 | 10,53 | 10,67 | -2,02% | 541.426,00 |
| 18.05.2026 | 10,33 | 10,92 | 10,32 | 10,89 | 5,78% | 280.653,00 |
| 15.05.2026 | 10,30 | 10,47 | 10,22 | 10,30 | -1,01% | 255.660,00 |
| 14.05.2026 | 10,47 | 10,50 | 10,32 | 10,40 | -0,48% | 253.457,00 |
| 13.05.2026 | 10,32 | 10,52 | 10,22 | 10,45 | 1,36% | 208.558,00 |
| 12.05.2026 | 10,65 | 10,71 | 10,31 | 10,31 | -4,18% | 170.440,00 |
| 11.05.2026 | 11,06 | 11,27 | 10,59 | 10,76 | -2,71% | 639.993,00 |
| 08.05.2026 | 10,78 | 11,07 | 10,57 | 11,06 | 2,60% | 313.549,00 |
| 07.05.2026 | 10,67 | 10,83 | 10,67 | 10,78 | 1,13% | 153.925,00 |
| 06.05.2026 | 10,81 | 10,81 | 10,58 | 10,66 | -1,39% | 331.767,00 |
| 05.05.2026 | 10,67 | 10,84 | 10,59 | 10,81 | 1,12% | 154.523,00 |
| 04.05.2026 | 10,93 | 11,06 | 10,67 | 10,69 | -1,75% | 265.615,00 |
| 01.05.2026 | 10,44 | 10,90 | 10,44 | 10,88 | 4,21% | 278.180,00 |
| 30.04.2026 | 10,24 | 10,46 | 10,14 | 10,44 | 1,56% | 238.355,00 |
| 29.04.2026 | 10,34 | 10,34 | 10,16 | 10,28 | -0,96% | 143.018,00 |
| 28.04.2026 | 10,39 | 10,45 | 10,22 | 10,38 | -0,57% | 172.093,00 |
| 27.04.2026 | 10,25 | 10,52 | 10,25 | 10,44 | 1,66% | 143.553,00 |
| 24.04.2026 | 10,23 | 10,30 | 10,06 | 10,27 | 0,29% | 236.566,00 |
| 23.04.2026 | 10,66 | 10,66 | 10,13 | 10,24 | -4,66% | 174.578,00 |
| 22.04.2026 | 10,74 | 10,88 | 10,65 | 10,74 | -0,14% | 170.581,00 |
| 21.04.2026 | 10,81 | 11,00 | 10,67 | 10,76 | -0,51% | 224.017,00 |
| 20.04.2026 | 10,58 | 10,87 | 10,58 | 10,81 | 1,89% | 263.352,00 |
| 17.04.2026 | 10,50 | 10,66 | 10,45 | 10,61 | 1,39% | 379.582,00 |
| 16.04.2026 | 10,40 | 10,54 | 10,33 | 10,47 | 1,60% | 215.240,00 |
| 15.04.2026 | 9,80 | 10,33 | 9,80 | 10,30 | 5,32% | 312.877,00 |
| 14.04.2026 | 9,79 | 10,03 | 9,68 | 9,78 | 0,20% | 304.071,00 |
| 13.04.2026 | 9,50 | 9,76 | 9,38 | 9,76 | 2,09% | 174.844,00 |
| 10.04.2026 | 9,63 | 9,74 | 9,53 | 9,56 | -0,78% | 138.685,00 |
| 09.04.2026 | 9,79 | 9,84 | 9,47 | 9,64 | -1,73% | 168.879,00 |
| 08.04.2026 | 9,96 | 10,11 | 9,72 | 9,81 | 0,36% | 168.794,00 |
| 07.04.2026 | 9,80 | 10,06 | 9,66 | 9,77 | -0,31% | 170.738,00 |
| 06.04.2026 | 9,77 | 9,98 | 9,77 | 9,80 | -0,71% | 171.654,00 |
| 02.04.2026 | 9,64 | 9,90 | 9,50 | 9,87 | 0,41% | 197.976,00 |
| 01.04.2026 | 10,00 | 10,13 | 9,71 | 9,83 | -1,70% | 253.145,00 |
| 31.03.2026 | 9,90 | 10,23 | 9,87 | 10,00 | 1,68% | 362.343,00 |
| 30.03.2026 | 9,80 | 10,14 | 9,80 | 9,84 | 0,05% | 435.372,00 |
| 27.03.2026 | 10,18 | 10,21 | 9,55 | 9,83 | -4,38% | 441.463,00 |
| 26.03.2026 | 10,22 | 10,49 | 10,21 | 10,28 | 0,10% | 1.392.032,00 |
| 25.03.2026 | 10,41 | 10,54 | 10,13 | 10,27 | 0,29% | 374.392,00 |
| 24.03.2026 | 10,04 | 10,38 | 10,04 | 10,24 | 0,84% | 458.951,00 |
| 23.03.2026 | 9,59 | 10,28 | 9,56 | 10,16 | 5,45% | 740.464,00 |
| 20.03.2026 | 9,15 | 9,67 | 9,09 | 9,63 | 7,12% | 868.981,00 |
| 19.03.2026 | 8,61 | 9,02 | 8,61 | 8,99 | 2,86% | 361.565,00 |
| 18.03.2026 | 8,73 | 8,87 | 8,71 | 8,74 | -0,68% | 488.457,00 |
| 17.03.2026 | 8,68 | 9,09 | 8,68 | 8,80 | 1,38% | 625.101,00 |
| 16.03.2026 | 8,60 | 8,81 | 8,57 | 8,68 | 1,52% | 444.102,00 |
| 13.03.2026 | 8,53 | 8,74 | 8,50 | 8,55 | 0,47% | 352.866,00 |
| 12.03.2026 | 8,62 | 8,76 | 8,46 | 8,51 | -1,85% | 420.472,00 |
| 11.03.2026 | 8,71 | 8,83 | 8,61 | 8,67 | -0,34% | 490.617,00 |
| 10.03.2026 | 8,81 | 8,84 | 8,62 | 8,70 | -0,23% | 661.771,00 |
| 09.03.2026 | 8,78 | 8,82 | 8,62 | 8,72 | -2,57% | 961.372,00 |
| 06.03.2026 | 8,94 | 9,01 | 8,80 | 8,95 | -0,67% | 162.267,00 |
| 05.03.2026 | 8,85 | 9,15 | 8,85 | 9,01 | 1,92% | 344.262,00 |
| 04.03.2026 | 8,76 | 8,95 | 8,71 | 8,84 | 1,73% | 177.517,00 |
| 03.03.2026 | 8,60 | 8,76 | 8,41 | 8,69 | -0,80% | 178.061,00 |
| 02.03.2026 | 8,44 | 8,80 | 8,44 | 8,76 | 2,40% | 331.085,00 |
| 27.02.2026 | 8,37 | 8,56 | 8,26 | 8,56 | 1,36% | 320.898,00 |
| 26.02.2026 | 8,21 | 8,58 | 8,21 | 8,44 | 3,30% | 313.851,00 |
| 25.02.2026 | 8,31 | 8,32 | 8,07 | 8,17 | -1,92% | 565.604,00 |
| 24.02.2026 | 8,47 | 8,55 | 8,28 | 8,33 | -2,00% | 388.509,00 |
| 23.02.2026 | 8,99 | 8,99 | 8,49 | 8,50 | -5,56% | 572.142,00 |
| 20.02.2026 | 9,09 | 9,25 | 8,97 | 9,00 | -1,15% | 335.987,00 |
| 19.02.2026 | 9,01 | 9,20 | 8,98 | 9,11 | 2,65% | 578.334,00 |
| 18.02.2026 | 9,26 | 9,45 | 8,75 | 8,87 | 3,50% | 978.293,00 |
| 17.02.2026 | 8,41 | 8,61 | 8,33 | 8,57 | 0,35% | 520.793,00 |
| 13.02.2026 | 8,39 | 8,73 | 8,30 | 8,54 | 1,91% | 294.274,00 |
| 12.02.2026 | 8,63 | 8,64 | 8,37 | 8,38 | -2,90% | 472.852,00 |
| 11.02.2026 | 8,82 | 8,83 | 8,56 | 8,63 | -2,49% | 285.530,00 |
| 10.02.2026 | 8,69 | 8,93 | 8,68 | 8,85 | 1,03% | 257.687,00 |
| 09.02.2026 | 8,57 | 8,79 | 8,51 | 8,76 | 1,39% | 164.482,00 |
| 06.02.2026 | 8,63 | 8,69 | 8,47 | 8,64 | 1,29% | 362.102,00 |
| 05.02.2026 | 8,41 | 8,64 | 8,30 | 8,53 | -0,58% | 547.157,00 |
| 04.02.2026 | 8,40 | 8,62 | 8,37 | 8,58 | 1,84% | 538.316,00 |
| 03.02.2026 | 8,67 | 8,67 | 8,26 | 8,43 | -3,49% | 548.649,00 |
| 02.02.2026 | 8,72 | 8,75 | 8,62 | 8,73 | -0,91% | 257.821,00 |
| 30.01.2026 | 8,75 | 8,84 | 8,67 | 8,81 | -0,56% | 268.258,00 |
| 29.01.2026 | 8,96 | 8,96 | 8,71 | 8,86 | -0,78% | 251.341,00 |
| 28.01.2026 | 8,99 | 9,11 | 8,92 | 8,93 | -1,33% | 200.081,00 |
| 27.01.2026 | 9,18 | 9,18 | 8,91 | 9,05 | -1,63% | 195.596,00 |
| 26.01.2026 | 9,20 | 9,25 | 9,16 | 9,20 | -1,08% | 143.884,00 |
| 22.01.2026 | 9,28 | 9,40 | 9,26 | 9,30 | 0,76% | 150.259,00 |
| 21.01.2026 | 9,21 | 9,30 | 9,13 | 9,23 | 0,44% | 203.639,00 |
| 20.01.2026 | 9,27 | 9,41 | 9,18 | 9,19 | -2,85% | 478.902,00 |
| 16.01.2026 | 9,58 | 9,58 | 9,39 | 9,46 | -1,36% | 404.103,00 |
| 15.01.2026 | 9,51 | 9,70 | 9,51 | 9,59 | 0,74% | 277.169,00 |
| 14.01.2026 | 9,48 | 9,54 | 9,35 | 9,52 | 0,11% | 232.425,00 |
| 13.01.2026 | 9,50 | 9,59 | 9,43 | 9,51 | -0,11% | 162.929,00 |
| 12.01.2026 | 9,33 | 9,57 | 9,33 | 9,52 | 1,28% | 185.403,00 |
| 09.01.2026 | 9,42 | 9,44 | 9,28 | 9,40 | 0,11% | 208.411,00 |
| 08.01.2026 | 9,37 | 9,44 | 9,26 | 9,39 | 0,00% | 141.383,00 |
| 07.01.2026 | 9,50 | 9,50 | 9,31 | 9,39 | -1,26% | 182.716,00 |
| 06.01.2026 | 9,55 | 9,61 | 9,45 | 9,51 | -0,94% | 334.394,00 |
| 05.01.2026 | 9,46 | 9,79 | 9,42 | 9,60 | 2,67% | 272.818,00 |
| 02.01.2026 | 9,60 | 9,70 | 9,30 | 9,35 | -2,40% | 411.398,00 |
| 31.12.2025 | 9,60 | 9,61 | 9,46 | 9,58 | -0,21% | 369.131,00 |
| 30.12.2025 | 9,59 | 9,76 | 9,56 | 9,60 | -1,84% | 471.602,00 |
| 29.12.2025 | 9,63 | 9,80 | 9,59 | 9,78 | 0,10% | 178.872,00 |
| 26.12.2025 | 9,84 | 9,84 | 9,69 | 9,77 | -1,21% | 164.035,00 |