16,980$
-4,71%
Echtzeit-Aktienkurs MER Telemanagement Solutions Ltd.
Bid:
Ask:
Aktienkurse zur MER Telemanagement Solutions Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 17,48 | 17,87 | 16,61 | 16,98 | -4,71% | 25.421.311,00 |
| 29.08.2025 | 18,38 | 18,45 | 17,51 | 17,82 | -3,47% | 21.077.102,00 |
| 28.08.2025 | 19,15 | 19,38 | 18,26 | 18,46 | -4,20% | 25.027.865,00 |
| 27.08.2025 | 19,73 | 20,27 | 19,13 | 19,27 | -3,26% | 30.091.642,00 |
| 26.08.2025 | 19,34 | 20,08 | 19,01 | 19,92 | 3,91% | 25.903.242,00 |
| 25.08.2025 | 20,37 | 20,41 | 19,10 | 19,17 | -8,15% | 35.157.181,00 |
| 22.08.2025 | 18,40 | 21,03 | 18,25 | 20,87 | 15,69% | 84.400.706,00 |
| 21.08.2025 | 18,70 | 19,45 | 17,91 | 18,04 | -7,34% | 24.861.210,00 |
| 20.08.2025 | 18,60 | 19,66 | 18,22 | 19,47 | 5,93% | 37.663.058,00 |
| 19.08.2025 | 19,59 | 20,02 | 18,09 | 18,38 | -8,65% | 36.064.201,00 |
| 18.08.2025 | 19,47 | 21,21 | 18,92 | 20,12 | 1,36% | 43.416.680,00 |
| 15.08.2025 | 22,50 | 22,72 | 19,63 | 19,85 | -15,50% | 59.457.398,00 |
| 14.08.2025 | 21,89 | 23,78 | 21,76 | 23,49 | -0,13% | 45.310.322,00 |
| 13.08.2025 | 23,27 | 24,55 | 22,36 | 23,52 | 4,67% | 55.462.023,00 |
| 12.08.2025 | 24,00 | 24,03 | 21,44 | 22,47 | 0,63% | 72.941.238,00 |
| 11.08.2025 | 24,12 | 28,26 | 22,26 | 22,33 | -6,65% | 111.906.812,00 |
| 08.08.2025 | 23,54 | 25,42 | 22,21 | 23,92 | 2,49% | 79.818.054,00 |
| 07.08.2025 | 21,72 | 24,10 | 21,53 | 23,34 | 5,42% | 52.478.334,00 |
| 06.08.2025 | 19,51 | 22,44 | 18,64 | 22,14 | 9,44% | 32.852.516,00 |
| 05.08.2025 | 19,04 | 20,30 | 18,35 | 20,23 | 5,69% | 23.423.507,00 |
| 04.08.2025 | 17,94 | 20,14 | 17,69 | 19,14 | 11,51% | 38.954.443,00 |
| 01.08.2025 | 18,05 | 18,81 | 17,09 | 17,17 | -8,72% | 28.557.286,00 |
| 31.07.2025 | 19,50 | 20,30 | 18,78 | 18,81 | -3,86% | 22.421.666,00 |
| 30.07.2025 | 18,70 | 20,65 | 18,70 | 19,56 | 2,52% | 36.019.213,00 |
| 29.07.2025 | 20,32 | 20,84 | 18,37 | 19,08 | -8,82% | 40.131.636,00 |
| 28.07.2025 | 23,10 | 23,10 | 19,78 | 20,93 | -4,84% | 51.771.839,00 |
| 25.07.2025 | 24,77 | 24,99 | 21,35 | 21,99 | -5,70% | 46.993.999,00 |
| 24.07.2025 | 25,76 | 28,50 | 22,12 | 23,32 | -9,65% | 69.373.683,00 |
| 23.07.2025 | 26,44 | 26,78 | 24,53 | 25,81 | -5,80% | 32.574.287,00 |
| 22.07.2025 | 26,36 | 29,79 | 25,00 | 27,40 | 8,54% | 57.726.840,00 |
| 21.07.2025 | 32,00 | 34,29 | 24,79 | 25,25 | -12,89% | 81.399.624,00 |
| 18.07.2025 | 36,95 | 40,46 | 28,91 | 28,98 | -20,38% | 84.787.737,00 |
| 17.07.2025 | 39,07 | 39,08 | 32,32 | 36,40 | -2,62% | 91.590.563,00 |
| 16.07.2025 | 33,80 | 39,08 | 31,36 | 37,38 | 29,03% | 77.951.680,00 |
| 15.07.2025 | 25,30 | 29,25 | 24,13 | 28,97 | 21,31% | 67.051.413,00 |
| 14.07.2025 | 25,00 | 27,61 | 23,17 | 23,88 | 10,30% | 54.261.608,00 |
| 11.07.2025 | 20,03 | 22,82 | 19,30 | 21,65 | 17,15% | 53.848.563,00 |
| 10.07.2025 | 17,69 | 20,44 | 16,50 | 18,48 | 8,32% | 45.796.862,00 |
| 09.07.2025 | 19,02 | 19,02 | 15,32 | 17,06 | 4,73% | 55.108.824,00 |
| 08.07.2025 | 14,39 | 16,52 | 14,01 | 16,29 | 28,57% | 51.999.692,00 |
| 07.07.2025 | 13,33 | 15,17 | 12,46 | 12,67 | 0,08% | 30.632.537,00 |
| 03.07.2025 | 13,97 | 14,00 | 11,83 | 12,66 | 5,72% | 33.808.340,00 |
| 02.07.2025 | 9,50 | 12,44 | 9,18 | 11,98 | 28,07% | 27.384.187,00 |
| 01.07.2025 | 9,97 | 10,37 | 9,31 | 9,35 | -5,56% | 6.902.488,00 |
| 30.06.2025 | 9,70 | 10,14 | 9,07 | 9,90 | 6,05% | 8.473.273,00 |
| 27.06.2025 | 9,84 | 9,88 | 9,31 | 9,34 | -7,39% | 7.364.369,00 |
| 26.06.2025 | 10,50 | 10,60 | 9,71 | 10,08 | -1,95% | 7.075.812,00 |
| 25.06.2025 | 10,00 | 12,03 | 9,50 | 10,28 | 6,42% | 17.912.631,00 |
| 24.06.2025 | 9,90 | 10,63 | 9,45 | 9,66 | 7,33% | 10.442.248,00 |
| 23.06.2025 | 9,84 | 10,10 | 8,70 | 9,00 | -8,63% | 12.023.054,00 |
| 20.06.2025 | 10,97 | 11,02 | 9,40 | 9,85 | -1,50% | 14.020.586,00 |
| 18.06.2025 | 11,67 | 12,22 | 9,52 | 10,00 | -16,32% | 18.613.539,00 |
| 17.06.2025 | 13,63 | 13,63 | 11,61 | 11,95 | -10,89% | 15.085.118,00 |
| 16.06.2025 | 10,88 | 14,25 | 10,55 | 13,41 | 45,60% | 45.790.707,00 |
| 13.06.2025 | 10,25 | 11,63 | 9,05 | 9,21 | -71,69% | 40.735.025,00 |
| 12.06.2025 | 33,13 | 37,18 | 30,33 | 32,53 | -12,25% | 3.277.003,00 |
| 11.06.2025 | 36,41 | 49,52 | 31,87 | 37,07 | 9,09% | 7.076.311,00 |
| 10.06.2025 | 34,75 | 38,00 | 29,80 | 33,98 | 15,46% | 3.691.900,00 |
| 09.06.2025 | 38,26 | 38,80 | 29,17 | 29,43 | -29,05% | 2.746.630,00 |
| 06.06.2025 | 44,86 | 45,12 | 37,00 | 41,48 | -2,54% | 1.593.510,00 |
| 05.06.2025 | 58,96 | 59,02 | 40,50 | 42,56 | -28,11% | 2.056.970,00 |
| 04.06.2025 | 55,25 | 62,64 | 51,48 | 59,20 | 17,72% | 2.911.573,00 |
| 03.06.2025 | 57,72 | 82,70 | 49,44 | 50,29 | -9,17% | 7.787.639,00 |
| 02.06.2025 | 55,95 | 63,00 | 45,61 | 55,37 | -27,53% | 4.064.783,00 |
| 30.05.2025 | 105,00 | 124,12 | 70,25 | 76,40 | -3,55% | 11.827.423,00 |
| 29.05.2025 | 29,16 | 92,87 | 29,05 | 79,21 | 171,64% | 19.202.841,00 |
| 28.05.2025 | 31,10 | 32,80 | 27,23 | 29,16 | -18,62% | 2.153.169,00 |
| 27.05.2025 | 33,93 | 53,45 | 28,50 | 35,83 | 433,18% | 53.992.605,00 |
| 23.05.2025 | 3,99 | 6,91 | 3,58 | 6,72 | 78,72% | 6.066.503,00 |
| 22.05.2025 | 2,79 | 3,86 | 2,79 | 3,76 | 34,77% | 233.211,00 |
| 21.05.2025 | 2,97 | 2,97 | 2,58 | 2,79 | -4,12% | 44.375,00 |
| 20.05.2025 | 3,04 | 3,04 | 2,65 | 2,91 | -0,68% | 72.738,00 |
| 19.05.2025 | 2,99 | 3,02 | 2,85 | 2,93 | -1,01% | 24.681,00 |
| 16.05.2025 | 3,05 | 3,07 | 2,87 | 2,96 | -1,33% | 25.546,00 |
| 15.05.2025 | 3,36 | 3,53 | 2,67 | 3,00 | -12,28% | 174.884,00 |
| 14.05.2025 | 3,36 | 3,66 | 3,26 | 3,42 | 1,94% | 52.627,00 |
| 13.05.2025 | 3,31 | 3,50 | 3,13 | 3,36 | 1,36% | 41.581,00 |
| 12.05.2025 | 3,38 | 3,52 | 3,16 | 3,31 | -7,54% | 83.143,00 |
| 09.05.2025 | 3,07 | 4,15 | 2,94 | 3,58 | 12,93% | 366.693,00 |
| 08.05.2025 | 2,94 | 3,28 | 2,41 | 3,17 | -3,06% | 1.008.775,00 |
| 07.05.2025 | 3,45 | 3,75 | 3,25 | 3,27 | -14,84% | 138.876,00 |
| 06.05.2025 | 4,55 | 4,83 | 3,24 | 3,84 | 836,59% | 390.195,00 |
| 05.05.2025 | 0,35 | 0,41 | 0,32 | 0,41 | 30,99% | 9.400.929,00 |
| 02.05.2025 | 0,30 | 0,34 | 0,28 | 0,31 | 7,93% | 928.754,00 |
| 01.05.2025 | 0,27 | 0,31 | 0,24 | 0,29 | 5,45% | 753.863,00 |
| 30.04.2025 | 0,25 | 0,29 | 0,24 | 0,28 | 12,24% | 546.556,00 |
| 29.04.2025 | 0,26 | 0,28 | 0,24 | 0,25 | -6,84% | 615.421,00 |
| 28.04.2025 | 0,25 | 0,27 | 0,22 | 0,26 | -2,59% | 1.805.900,00 |
| 25.04.2025 | 0,22 | 0,34 | 0,22 | 0,27 | 22,73% | 7.026.849,00 |
| 24.04.2025 | 0,22 | 0,24 | 0,21 | 0,22 | 0,00% | 556.762,00 |
| 23.04.2025 | 0,21 | 0,23 | 0,21 | 0,22 | 2,80% | 286.448,00 |
| 22.04.2025 | 0,22 | 0,24 | 0,20 | 0,21 | -0,47% | 1.295.540,00 |
| 21.04.2025 | 0,22 | 0,23 | 0,19 | 0,22 | -2,27% | 179.660,00 |
| 17.04.2025 | 0,22 | 0,23 | 0,21 | 0,22 | -4,35% | 158.570,00 |
| 16.04.2025 | 0,23 | 0,24 | 0,22 | 0,23 | -2,13% | 82.668,00 |
| 15.04.2025 | 0,24 | 0,24 | 0,22 | 0,24 | -3,69% | 220.042,00 |
| 14.04.2025 | 0,25 | 0,26 | 0,23 | 0,24 | -1,21% | 549.443,00 |
| 11.04.2025 | 0,28 | 0,28 | 0,24 | 0,25 | -13,03% | 394.052,00 |
| 10.04.2025 | 0,27 | 0,29 | 0,26 | 0,28 | 4,41% | 325.494,00 |
| 09.04.2025 | 0,25 | 0,28 | 0,23 | 0,27 | 7,51% | 542.035,00 |