7,870$
-5,29%
Echtzeit-Aktienkurs MER Telemanagement Solutions Ltd.
Bid:
Ask:
Aktienkurse zur MER Telemanagement Solutions Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 8,10 | 8,21 | 7,85 | 7,87 | -5,29% | 5.063.152,00 |
| 17.03.2026 | 8,30 | 8,41 | 8,14 | 8,31 | 1,34% | 3.760.559,00 |
| 16.03.2026 | 8,05 | 8,30 | 8,00 | 8,20 | 8,90% | 5.499.742,00 |
| 13.03.2026 | 7,87 | 8,08 | 7,45 | 7,53 | 0,67% | 4.395.795,00 |
| 12.03.2026 | 7,51 | 7,70 | 7,35 | 7,48 | -1,45% | 4.163.022,00 |
| 11.03.2026 | 7,47 | 7,82 | 7,36 | 7,59 | 2,57% | 4.098.200,00 |
| 10.03.2026 | 7,66 | 7,77 | 7,32 | 7,40 | -2,44% | 4.969.378,00 |
| 09.03.2026 | 7,45 | 7,63 | 7,32 | 7,59 | 3,06% | 6.551.339,00 |
| 06.03.2026 | 7,64 | 7,67 | 7,21 | 7,36 | -7,19% | 6.840.487,00 |
| 05.03.2026 | 7,89 | 8,08 | 7,66 | 7,93 | -2,46% | 8.982.530,00 |
| 04.03.2026 | 7,74 | 8,28 | 7,65 | 8,13 | 11,83% | 11.891.456,00 |
| 03.03.2026 | 7,11 | 7,48 | 6,98 | 7,27 | -1,62% | 7.127.738,00 |
| 02.03.2026 | 6,70 | 7,59 | 6,69 | 7,39 | 8,52% | 10.392.920,00 |
| 27.02.2026 | 6,93 | 7,00 | 6,67 | 6,81 | -5,42% | 3.971.351,00 |
| 26.02.2026 | 7,40 | 7,46 | 6,97 | 7,20 | -3,23% | 8.168.462,00 |
| 25.02.2026 | 6,89 | 7,53 | 6,85 | 7,44 | 13,59% | 8.655.702,00 |
| 24.02.2026 | 6,31 | 6,61 | 6,18 | 6,55 | -2,53% | 6.580.448,00 |
| 20.02.2026 | 6,74 | 6,96 | 6,68 | 6,72 | -1,18% | 3.445.298,00 |
| 19.02.2026 | 6,59 | 6,83 | 6,43 | 6,80 | 2,95% | 4.563.288,00 |
| 18.02.2026 | 6,72 | 6,89 | 6,52 | 6,61 | -0,83% | 6.950.893,00 |
| 17.02.2026 | 6,70 | 6,76 | 6,38 | 6,66 | -2,77% | 6.276.360,00 |
| 13.02.2026 | 6,53 | 6,99 | 6,53 | 6,85 | 4,74% | 5.777.706,00 |
| 12.02.2026 | 6,69 | 6,78 | 6,29 | 6,54 | -1,06% | 6.464.219,00 |
| 11.02.2026 | 6,62 | 6,73 | 6,37 | 6,61 | -0,60% | 6.975.729,00 |
| 10.02.2026 | 6,86 | 7,03 | 6,63 | 6,65 | -6,47% | 6.072.093,00 |
| 09.02.2026 | 6,89 | 7,32 | 6,80 | 7,11 | 1,28% | 6.866.264,00 |
| 06.02.2026 | 6,52 | 7,10 | 6,50 | 7,02 | 15,75% | 9.667.939,00 |
| 05.02.2026 | 6,70 | 6,85 | 5,98 | 6,07 | -14,34% | 14.224.563,00 |
| 04.02.2026 | 7,47 | 7,60 | 6,99 | 7,08 | -7,57% | 10.534.710,00 |
| 03.02.2026 | 7,76 | 7,77 | 7,09 | 7,66 | -1,67% | 8.644.008,00 |
| 02.02.2026 | 8,16 | 8,34 | 7,71 | 7,79 | -12,27% | 11.255.667,00 |
| 30.01.2026 | 9,11 | 9,26 | 8,68 | 8,88 | -5,23% | 9.575.215,00 |
| 29.01.2026 | 9,94 | 9,94 | 9,14 | 9,37 | -6,02% | 7.703.436,00 |
| 28.01.2026 | 10,00 | 10,21 | 9,82 | 9,97 | -0,20% | 5.003.021,00 |
| 27.01.2026 | 9,42 | 10,00 | 9,39 | 9,99 | 6,50% | 5.923.075,00 |
| 26.01.2026 | 9,51 | 9,59 | 9,22 | 9,38 | -4,19% | 7.975.365,00 |
| 22.01.2026 | 9,95 | 9,97 | 9,49 | 9,79 | -1,81% | 5.893.850,00 |
| 21.01.2026 | 9,83 | 10,15 | 9,42 | 9,97 | 0,25% | 7.624.089,00 |
| 20.01.2026 | 10,22 | 10,35 | 9,85 | 9,95 | -9,59% | 8.588.129,00 |
| 16.01.2026 | 10,46 | 11,07 | 10,43 | 11,00 | 5,36% | 7.684.186,00 |
| 15.01.2026 | 10,77 | 10,87 | 10,40 | 10,44 | -4,04% | 7.723.332,00 |
| 14.01.2026 | 10,99 | 11,10 | 10,64 | 10,88 | 3,23% | 7.294.444,00 |
| 13.01.2026 | 10,40 | 10,65 | 10,20 | 10,54 | 2,73% | 5.544.859,00 |
| 12.01.2026 | 10,03 | 10,42 | 9,92 | 10,26 | 2,40% | 4.786.068,00 |
| 09.01.2026 | 10,40 | 10,41 | 9,79 | 10,02 | -2,53% | 5.178.061,00 |
| 08.01.2026 | 9,92 | 10,52 | 9,79 | 10,28 | 1,38% | 6.584.414,00 |
| 07.01.2026 | 10,29 | 10,46 | 10,07 | 10,14 | -2,12% | 6.109.621,00 |
| 06.01.2026 | 10,45 | 10,72 | 10,07 | 10,36 | 0,83% | 7.329.198,00 |
| 05.01.2026 | 10,01 | 10,53 | 9,90 | 10,28 | 6,04% | 9.240.804,00 |
| 02.01.2026 | 9,14 | 9,95 | 8,98 | 9,69 | 8,39% | 10.700.036,00 |
| 31.12.2025 | 8,85 | 8,98 | 8,69 | 8,94 | 1,71% | 9.250.472,00 |
| 30.12.2025 | 8,85 | 9,11 | 8,76 | 8,79 | -1,90% | 8.505.840,00 |
| 29.12.2025 | 8,80 | 9,17 | 8,77 | 8,96 | 0,67% | 10.386.872,00 |
| 26.12.2025 | 9,10 | 9,16 | 8,85 | 8,90 | -3,26% | 6.651.749,00 |
| 24.12.2025 | 9,13 | 9,20 | 8,96 | 9,20 | -0,43% | 4.079.013,00 |
| 23.12.2025 | 9,28 | 9,43 | 9,04 | 9,24 | -3,45% | 8.486.702,00 |
| 22.12.2025 | 10,01 | 10,04 | 9,52 | 9,57 | -2,35% | 7.367.396,00 |
| 19.12.2025 | 9,50 | 9,85 | 9,45 | 9,80 | 8,71% | 10.015.642,00 |
| 18.12.2025 | 9,55 | 9,88 | 9,01 | 9,02 | -2,75% | 8.062.132,00 |
| 17.12.2025 | 9,48 | 10,03 | 9,25 | 9,27 | -4,43% | 9.146.322,00 |
| 16.12.2025 | 9,47 | 9,79 | 9,38 | 9,70 | 2,00% | 7.629.049,00 |
| 15.12.2025 | 10,47 | 10,55 | 9,47 | 9,51 | -9,51% | 10.440.023,00 |
| 12.12.2025 | 11,71 | 11,76 | 10,49 | 10,51 | -8,85% | 8.672.569,00 |
| 11.12.2025 | 11,45 | 11,64 | 11,12 | 11,53 | -4,08% | 7.418.236,00 |
| 10.12.2025 | 11,41 | 12,29 | 11,30 | 12,02 | 3,62% | 10.535.153,00 |
| 09.12.2025 | 10,92 | 12,08 | 10,87 | 11,60 | 4,88% | 9.850.831,00 |
| 08.12.2025 | 11,14 | 11,35 | 10,75 | 11,06 | 3,17% | 7.986.835,00 |
| 05.12.2025 | 10,80 | 11,12 | 10,61 | 10,72 | -3,94% | 6.950.191,00 |
| 04.12.2025 | 10,66 | 11,16 | 10,49 | 11,16 | 5,38% | 8.993.424,00 |
| 03.12.2025 | 10,13 | 10,71 | 10,05 | 10,59 | 6,22% | 8.026.443,00 |
| 02.12.2025 | 9,86 | 10,53 | 9,80 | 9,97 | 3,85% | 10.230.532,00 |
| 01.12.2025 | 9,77 | 9,90 | 9,38 | 9,60 | -9,60% | 8.586.921,00 |
| 28.11.2025 | 10,60 | 10,99 | 10,47 | 10,62 | 3,61% | 6.094.744,00 |
| 26.11.2025 | 9,93 | 10,44 | 9,78 | 10,25 | 3,22% | 9.403.592,00 |
| 25.11.2025 | 9,82 | 9,99 | 9,57 | 9,93 | -1,44% | 6.456.263,00 |
| 24.11.2025 | 9,57 | 10,21 | 9,50 | 10,08 | 8,45% | 10.971.666,00 |
| 20.11.2025 | 10,17 | 10,22 | 9,24 | 9,29 | -5,88% | 13.569.690,00 |
| 19.11.2025 | 10,43 | 10,62 | 9,77 | 9,87 | -6,18% | 10.374.949,00 |
| 18.11.2025 | 10,08 | 10,86 | 10,06 | 10,52 | 2,24% | 9.834.469,00 |
| 17.11.2025 | 10,61 | 11,27 | 10,15 | 10,29 | -6,45% | 13.703.027,00 |
| 13.11.2025 | 11,66 | 12,08 | 10,57 | 11,00 | -4,76% | 13.744.311,00 |
| 12.11.2025 | 11,92 | 12,10 | 11,27 | 11,55 | -0,04% | 9.967.441,00 |
| 11.11.2025 | 11,76 | 11,96 | 11,49 | 11,56 | -3,43% | 8.853.310,00 |
| 10.11.2025 | 12,43 | 12,58 | 11,92 | 11,97 | -0,04% | 11.256.679,00 |
| 07.11.2025 | 10,81 | 12,17 | 10,70 | 11,97 | 7,16% | 10.706.361,00 |
| 06.11.2025 | 11,80 | 11,84 | 11,13 | 11,17 | -7,88% | 8.713.625,00 |
| 05.11.2025 | 12,00 | 12,38 | 11,76 | 12,13 | 3,77% | 8.410.861,00 |
| 04.11.2025 | 12,41 | 12,81 | 11,67 | 11,69 | -10,73% | 14.677.044,00 |
| 03.11.2025 | 13,20 | 13,43 | 12,68 | 13,09 | -5,42% | 11.587.954,00 |
| 31.10.2025 | 13,33 | 13,94 | 13,30 | 13,84 | 8,38% | 12.637.094,00 |
| 30.10.2025 | 13,21 | 13,36 | 12,73 | 12,77 | -6,17% | 11.782.078,00 |
| 29.10.2025 | 13,45 | 13,87 | 13,16 | 13,61 | -0,95% | 9.788.814,00 |
| 28.10.2025 | 14,37 | 14,52 | 13,71 | 13,74 | -3,98% | 7.799.514,00 |
| 27.10.2025 | 14,82 | 14,90 | 14,30 | 14,31 | 2,80% | 10.117.674,00 |
| 24.10.2025 | 14,05 | 14,14 | 13,74 | 13,92 | 3,07% | 10.001.834,00 |
| 23.10.2025 | 13,65 | 13,73 | 13,36 | 13,51 | 0,48% | 9.329.156,00 |
| 22.10.2025 | 13,99 | 14,02 | 12,86 | 13,44 | -6,28% | 17.898.802,00 |
| 21.10.2025 | 14,55 | 15,04 | 14,21 | 14,34 | -3,04% | 11.119.749,00 |
| 20.10.2025 | 14,95 | 15,50 | 14,75 | 14,79 | 3,14% | 9.717.184,00 |
| 17.10.2025 | 13,93 | 14,42 | 13,69 | 14,34 | -1,58% | 14.420.089,00 |