10,300$
6,63%
Echtzeit-Aktienkurs SuperCom Ltd
Bid:
Ask:
Aktienkurse zur SuperCom Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 9,68 | 10,47 | 9,68 | 10,30 | 6,63% | 143.008,00 |
| 15.07.2025 | 10,11 | 10,16 | 9,65 | 9,66 | -1,73% | 97.235,00 |
| 14.07.2025 | 10,52 | 10,59 | 9,76 | 9,83 | -6,56% | 166.287,00 |
| 11.07.2025 | 10,41 | 11,00 | 10,40 | 10,52 | 0,29% | 79.907,00 |
| 10.07.2025 | 10,78 | 10,91 | 10,17 | 10,49 | -1,69% | 107.006,00 |
| 09.07.2025 | 10,13 | 10,97 | 10,13 | 10,67 | 5,64% | 146.580,00 |
| 08.07.2025 | 10,10 | 10,30 | 9,91 | 10,10 | 0,20% | 64.026,00 |
| 07.07.2025 | 9,76 | 10,15 | 9,23 | 10,08 | 3,33% | 101.604,00 |
| 03.07.2025 | 9,90 | 10,07 | 9,62 | 9,76 | -2,35% | 101.498,00 |
| 02.07.2025 | 10,07 | 10,09 | 9,61 | 9,99 | -0,79% | 112.442,00 |
| 01.07.2025 | 10,20 | 10,20 | 9,69 | 10,07 | -3,08% | 135.667,00 |
| 30.06.2025 | 10,43 | 10,45 | 10,02 | 10,39 | 0,48% | 111.764,00 |
| 27.06.2025 | 10,50 | 10,68 | 10,06 | 10,34 | -1,71% | 71.250,00 |
| 26.06.2025 | 10,94 | 11,09 | 10,40 | 10,52 | -3,49% | 95.523,00 |
| 25.06.2025 | 10,87 | 11,10 | 10,53 | 10,90 | 0,14% | 131.504,00 |
| 24.06.2025 | 10,33 | 11,14 | 10,33 | 10,89 | 7,24% | 106.045,00 |
| 23.06.2025 | 10,11 | 10,42 | 9,66 | 10,15 | -3,33% | 106.765,00 |
| 20.06.2025 | 10,52 | 10,54 | 10,05 | 10,50 | 2,04% | 94.664,00 |
| 18.06.2025 | 10,73 | 10,83 | 10,22 | 10,29 | -3,74% | 85.194,00 |
| 17.06.2025 | 10,84 | 11,18 | 10,26 | 10,69 | -0,37% | 121.554,00 |
| 16.06.2025 | 10,01 | 11,12 | 10,00 | 10,73 | 9,38% | 226.542,00 |
| 13.06.2025 | 10,09 | 10,58 | 9,46 | 9,81 | -6,57% | 380.905,00 |
| 12.06.2025 | 10,90 | 10,96 | 10,10 | 10,50 | -6,08% | 197.761,00 |
| 11.06.2025 | 11,45 | 12,10 | 11,15 | 11,18 | 0,54% | 152.046,00 |
| 10.06.2025 | 11,32 | 11,95 | 10,84 | 11,12 | -1,77% | 105.627,00 |
| 09.06.2025 | 12,07 | 12,09 | 10,95 | 11,32 | -5,59% | 240.095,00 |
| 06.06.2025 | 11,15 | 12,39 | 11,03 | 11,99 | 12,37% | 331.283,00 |
| 05.06.2025 | 11,74 | 11,98 | 10,31 | 10,67 | -6,89% | 353.229,00 |
| 04.06.2025 | 10,28 | 11,68 | 10,19 | 11,46 | 16,88% | 649.244,00 |
| 03.06.2025 | 9,34 | 9,85 | 9,20 | 9,81 | 4,20% | 116.153,00 |
| 02.06.2025 | 9,43 | 9,43 | 8,80 | 9,41 | 1,73% | 90.182,00 |
| 30.05.2025 | 9,84 | 9,87 | 9,23 | 9,25 | -6,47% | 113.518,00 |
| 29.05.2025 | 9,68 | 9,90 | 9,05 | 9,89 | 4,71% | 154.483,00 |
| 28.05.2025 | 9,40 | 9,54 | 8,80 | 9,45 | 2,22% | 129.553,00 |
| 27.05.2025 | 8,71 | 9,73 | 8,51 | 9,24 | 6,33% | 290.790,00 |
| 23.05.2025 | 8,85 | 9,10 | 8,26 | 8,69 | -3,23% | 175.082,00 |
| 22.05.2025 | 8,79 | 9,25 | 8,75 | 8,98 | 3,34% | 221.345,00 |
| 21.05.2025 | 8,47 | 8,90 | 8,01 | 8,69 | 2,84% | 247.641,00 |
| 20.05.2025 | 7,23 | 8,71 | 7,23 | 8,45 | 13,42% | 687.949,00 |
| 19.05.2025 | 7,03 | 7,50 | 6,89 | 7,45 | 4,78% | 176.582,00 |
| 16.05.2025 | 6,90 | 7,44 | 6,81 | 7,11 | 3,95% | 203.651,00 |
| 15.05.2025 | 7,20 | 7,20 | 6,70 | 6,84 | -5,13% | 194.887,00 |
| 14.05.2025 | 6,88 | 8,00 | 6,53 | 7,21 | 10,92% | 1.030.056,00 |
| 13.05.2025 | 6,55 | 6,64 | 6,26 | 6,50 | 0,62% | 138.736,00 |
| 12.05.2025 | 6,85 | 6,86 | 6,34 | 6,46 | -5,97% | 163.935,00 |
| 09.05.2025 | 6,53 | 6,98 | 6,53 | 6,87 | 4,73% | 89.278,00 |
| 08.05.2025 | 6,44 | 6,66 | 6,38 | 6,56 | 2,82% | 124.197,00 |
| 07.05.2025 | 6,21 | 6,50 | 6,15 | 6,38 | 2,74% | 146.767,00 |
| 06.05.2025 | 5,61 | 6,25 | 5,61 | 6,21 | 10,89% | 358.611,00 |
| 05.05.2025 | 5,63 | 5,81 | 5,51 | 5,60 | -1,93% | 83.687,00 |
| 02.05.2025 | 5,60 | 5,76 | 5,43 | 5,71 | 2,33% | 160.698,00 |
| 01.05.2025 | 5,70 | 5,85 | 5,55 | 5,58 | -1,76% | 160.408,00 |
| 30.04.2025 | 5,80 | 5,90 | 5,45 | 5,68 | -5,65% | 439.688,00 |
| 29.04.2025 | 6,03 | 6,09 | 5,65 | 6,02 | -2,75% | 437.052,00 |
| 28.04.2025 | 6,80 | 7,30 | 5,78 | 6,19 | -22,04% | 3.782.045,00 |
| 25.04.2025 | 8,23 | 8,25 | 7,64 | 7,94 | 2,92% | 275.404,00 |
| 24.04.2025 | 7,30 | 8,14 | 7,02 | 7,72 | 9,90% | 179.850,00 |
| 23.04.2025 | 7,27 | 7,33 | 6,80 | 7,02 | 0,86% | 95.460,00 |
| 22.04.2025 | 6,76 | 7,17 | 6,60 | 6,96 | 3,19% | 88.971,00 |
| 21.04.2025 | 6,40 | 6,85 | 6,05 | 6,75 | 5,39% | 77.132,00 |
| 17.04.2025 | 6,31 | 6,67 | 6,08 | 6,40 | 6,49% | 121.045,00 |
| 16.04.2025 | 6,18 | 6,38 | 5,75 | 6,01 | -1,96% | 61.678,00 |
| 15.04.2025 | 6,22 | 6,68 | 6,08 | 6,13 | 0,82% | 123.933,00 |
| 14.04.2025 | 6,18 | 6,27 | 5,63 | 6,08 | 0,00% | 66.539,00 |
| 11.04.2025 | 5,88 | 6,08 | 5,64 | 6,08 | 1,16% | 72.368,00 |
| 10.04.2025 | 6,06 | 6,56 | 5,77 | 6,01 | 1,86% | 101.497,00 |
| 09.04.2025 | 5,72 | 6,19 | 5,06 | 5,90 | 4,24% | 107.885,00 |
| 08.04.2025 | 6,19 | 6,25 | 5,38 | 5,66 | -3,74% | 136.309,00 |
| 07.04.2025 | 5,13 | 6,00 | 5,13 | 5,88 | 3,70% | 124.078,00 |
| 04.04.2025 | 6,22 | 6,38 | 5,29 | 5,67 | -9,42% | 137.772,00 |
| 03.04.2025 | 6,59 | 6,73 | 6,25 | 6,26 | -9,80% | 84.622,00 |
| 02.04.2025 | 6,65 | 6,99 | 6,59 | 6,94 | 4,20% | 46.659,00 |
| 01.04.2025 | 6,70 | 6,95 | 6,35 | 6,66 | -2,20% | 74.377,00 |
| 31.03.2025 | 6,88 | 7,26 | 6,60 | 6,81 | -6,71% | 129.652,00 |
| 28.03.2025 | 7,16 | 7,33 | 6,70 | 7,30 | 3,99% | 99.205,00 |
| 27.03.2025 | 7,01 | 7,30 | 6,88 | 7,02 | -0,43% | 71.819,00 |
| 26.03.2025 | 7,13 | 7,30 | 6,85 | 7,05 | -1,26% | 157.463,00 |
| 25.03.2025 | 7,36 | 7,47 | 6,90 | 7,14 | -2,72% | 67.315,00 |
| 24.03.2025 | 7,30 | 7,70 | 7,25 | 7,34 | 4,41% | 64.898,00 |
| 21.03.2025 | 7,11 | 7,41 | 6,95 | 7,03 | -3,96% | 65.221,00 |
| 20.03.2025 | 7,01 | 7,80 | 7,01 | 7,32 | 2,09% | 130.782,00 |
| 19.03.2025 | 7,00 | 7,30 | 6,90 | 7,17 | 3,91% | 83.236,00 |
| 18.03.2025 | 7,17 | 7,22 | 6,62 | 6,90 | -2,27% | 87.109,00 |
| 17.03.2025 | 7,65 | 7,70 | 6,86 | 7,06 | -4,59% | 110.323,00 |
| 14.03.2025 | 7,22 | 7,69 | 7,12 | 7,40 | 4,08% | 51.123,00 |
| 13.03.2025 | 7,70 | 7,77 | 7,04 | 7,11 | -6,69% | 77.097,00 |
| 12.03.2025 | 7,20 | 7,62 | 7,15 | 7,62 | 8,09% | 105.026,00 |
| 11.03.2025 | 6,50 | 7,12 | 6,36 | 7,05 | 10,68% | 136.277,00 |
| 10.03.2025 | 7,25 | 7,25 | 6,32 | 6,37 | -9,90% | 209.605,00 |
| 07.03.2025 | 7,53 | 7,97 | 6,60 | 7,07 | -5,98% | 227.885,00 |
| 06.03.2025 | 7,85 | 7,94 | 7,45 | 7,52 | -5,41% | 82.821,00 |
| 05.03.2025 | 7,92 | 8,08 | 7,55 | 7,95 | 1,27% | 111.315,00 |
| 04.03.2025 | 8,36 | 8,45 | 7,39 | 7,85 | -8,45% | 230.140,00 |
| 03.03.2025 | 9,15 | 9,91 | 8,49 | 8,58 | -4,51% | 187.572,00 |
| 28.02.2025 | 8,54 | 9,14 | 8,12 | 8,98 | 4,91% | 172.948,00 |
| 27.02.2025 | 9,13 | 9,66 | 8,53 | 8,56 | -6,14% | 100.550,00 |
| 26.02.2025 | 8,80 | 9,50 | 8,60 | 9,12 | 7,17% | 128.763,00 |
| 25.02.2025 | 9,76 | 9,77 | 8,35 | 8,51 | -14,13% | 386.771,00 |
| 24.02.2025 | 10,51 | 10,80 | 9,81 | 9,91 | -6,69% | 290.502,00 |
| 21.02.2025 | 11,35 | 11,57 | 10,42 | 10,62 | -5,93% | 217.648,00 |