7,430$
-0,40%
Echtzeit-Aktienkurs MER Telemanagement Solutions Ltd.
Bid:
Ask:
Aktienkurse zur MER Telemanagement Solutions Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 7,39 | 7,56 | 7,22 | 7,43 | -0,40% | 6.009.533,00 |
| 07.05.2026 | 7,58 | 7,63 | 7,34 | 7,46 | -3,49% | 4.274.450,00 |
| 06.05.2026 | 7,75 | 7,88 | 7,64 | 7,73 | 1,58% | 5.958.325,00 |
| 05.05.2026 | 7,73 | 7,74 | 7,46 | 7,61 | 0,53% | 4.349.203,00 |
| 04.05.2026 | 7,30 | 7,75 | 7,30 | 7,57 | 3,84% | 10.215.044,00 |
| 01.05.2026 | 7,32 | 7,41 | 7,18 | 7,29 | 1,32% | 4.309.586,00 |
| 30.04.2026 | 7,05 | 7,27 | 6,99 | 7,20 | 2,64% | 7.995.331,00 |
| 29.04.2026 | 7,24 | 7,26 | 6,88 | 7,01 | -4,10% | 7.380.853,00 |
| 28.04.2026 | 7,07 | 7,35 | 6,93 | 7,31 | 1,81% | 5.461.370,00 |
| 27.04.2026 | 7,49 | 7,49 | 7,10 | 7,18 | -2,05% | 7.237.231,00 |
| 24.04.2026 | 7,46 | 7,50 | 7,19 | 7,33 | -1,35% | 4.815.013,00 |
| 23.04.2026 | 7,27 | 7,61 | 7,25 | 7,43 | -0,47% | 7.550.630,00 |
| 22.04.2026 | 7,73 | 7,76 | 7,40 | 7,47 | 1,50% | 15.345.402,00 |
| 21.04.2026 | 7,83 | 7,83 | 7,32 | 7,36 | -5,58% | 6.732.064,00 |
| 20.04.2026 | 7,60 | 7,80 | 7,36 | 7,79 | -2,50% | 9.984.418,00 |
| 17.04.2026 | 7,96 | 8,09 | 7,78 | 7,99 | 3,16% | 7.801.331,00 |
| 16.04.2026 | 7,55 | 7,81 | 7,34 | 7,75 | 2,38% | 9.447.353,00 |
| 15.04.2026 | 7,18 | 7,58 | 7,12 | 7,57 | 5,95% | 6.716.665,00 |
| 14.04.2026 | 7,11 | 7,48 | 7,03 | 7,14 | 6,41% | 9.609.692,00 |
| 13.04.2026 | 6,38 | 6,71 | 6,29 | 6,71 | 2,91% | 6.121.532,00 |
| 10.04.2026 | 6,56 | 6,67 | 6,45 | 6,52 | 1,40% | 7.991.751,00 |
| 09.04.2026 | 6,36 | 6,57 | 6,27 | 6,43 | -0,16% | 7.120.434,00 |
| 08.04.2026 | 6,80 | 6,90 | 6,36 | 6,44 | 2,96% | 8.097.308,00 |
| 07.04.2026 | 6,20 | 6,26 | 5,99 | 6,26 | -1,96% | 8.433.989,00 |
| 06.04.2026 | 6,38 | 6,46 | 6,22 | 6,38 | 3,07% | 7.617.073,00 |
| 02.04.2026 | 6,15 | 6,34 | 5,98 | 6,19 | -4,11% | 7.668.337,00 |
| 01.04.2026 | 6,60 | 6,66 | 6,42 | 6,46 | 0,08% | 5.272.006,00 |
| 31.03.2026 | 6,07 | 6,53 | 6,07 | 6,45 | 7,32% | 11.564.083,00 |
| 30.03.2026 | 6,23 | 6,32 | 5,96 | 6,01 | -0,50% | 5.635.632,00 |
| 27.03.2026 | 6,35 | 6,50 | 6,00 | 6,04 | -7,43% | 10.800.422,00 |
| 26.03.2026 | 7,00 | 7,02 | 6,46 | 6,53 | -10,37% | 10.232.987,00 |
| 25.03.2026 | 7,37 | 7,57 | 7,11 | 7,28 | 1,68% | 5.991.481,00 |
| 24.03.2026 | 7,44 | 7,54 | 7,11 | 7,16 | -4,72% | 3.903.534,00 |
| 23.03.2026 | 7,40 | 7,65 | 7,38 | 7,52 | 1,62% | 4.582.421,00 |
| 20.03.2026 | 7,68 | 7,73 | 7,31 | 7,40 | -3,84% | 3.625.016,00 |
| 19.03.2026 | 7,65 | 7,78 | 7,50 | 7,69 | -2,29% | 3.581.875,00 |
| 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 | 0,92% | 6.580.448,00 |
| 23.02.2026 | 6,50 | 6,61 | 6,34 | 6,49 | -3,42% | 6.034.561,00 |
| 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 |