5,165€
-2,27%
Echtzeit-Aktienkurs SuperCom Ltd.
Bid:
Ask:
Aktienkurse zur SuperCom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 5,34 | 5,37 | 4,96 | 5,18 | -2,08% | 472,00 |
| 10.04.2025 | 5,33 | 5,88 | 5,17 | 5,29 | -2,31% | - |
| 09.04.2025 | 5,01 | 5,62 | 4,60 | 5,41 | 8,69% | 40,00 |
| 08.04.2025 | 5,42 | 5,69 | 4,88 | 4,98 | -5,64% | 485,00 |
| 07.04.2025 | 4,92 | 5,50 | 4,70 | 5,28 | 0,00% | 863,00 |
| 04.04.2025 | 5,64 | 5,79 | 4,84 | 5,28 | -8,18% | 198,00 |
| 03.04.2025 | 6,11 | 6,14 | 5,69 | 5,75 | -9,03% | - |
| 02.04.2025 | 6,16 | 6,40 | 6,03 | 6,32 | 0,96% | 521,00 |
| 01.04.2025 | 6,14 | 6,43 | 5,95 | 6,26 | 0,56% | 18,00 |
| 31.03.2025 | 6,69 | 6,86 | 6,06 | 6,22 | -7,58% | 26.306,00 |
| 28.03.2025 | 6,55 | 6,73 | 6,24 | 6,73 | 2,75% | 450,00 |
| 27.03.2025 | 6,51 | 6,70 | 6,43 | 6,55 | -0,15% | - |
| 26.03.2025 | 6,63 | 6,82 | 6,28 | 6,56 | -0,30% | 641,00 |
| 25.03.2025 | 7,00 | 7,02 | 6,47 | 6,58 | -5,19% | 350,00 |
| 24.03.2025 | 6,60 | 7,16 | 6,60 | 6,94 | 5,55% | 500,00 |
| 21.03.2025 | 6,79 | 6,84 | 6,44 | 6,58 | -3,17% | 292,00 |
| 20.03.2025 | 6,57 | 7,16 | 6,30 | 6,79 | 2,80% | 302,00 |
| 19.03.2025 | 6,29 | 6,71 | 6,28 | 6,61 | 5,43% | - |
| 18.03.2025 | 6,57 | 6,76 | 6,09 | 6,27 | -3,76% | 1.615,00 |
| 17.03.2025 | 6,87 | 7,04 | 6,37 | 6,51 | -5,45% | 940,00 |
| 14.03.2025 | 6,60 | 7,10 | 6,55 | 6,89 | 4,08% | 1.492,00 |
| 13.03.2025 | 6,93 | 7,19 | 6,54 | 6,62 | -4,20% | 1.284,00 |
| 12.03.2025 | 6,49 | 7,00 | 6,47 | 6,91 | 6,89% | 32.705,00 |
| 11.03.2025 | 5,97 | 6,47 | 5,86 | 6,46 | 7,22% | 1.542,00 |
| 10.03.2025 | 6,82 | 6,82 | 5,88 | 6,03 | -7,66% | 920,00 |
| 07.03.2025 | 6,98 | 7,22 | 6,08 | 6,53 | -7,32% | 1.610,00 |
| 06.03.2025 | 7,35 | 7,39 | 6,88 | 7,04 | -4,22% | 2.951,00 |
| 05.03.2025 | 7,45 | 7,66 | 7,06 | 7,35 | -1,34% | 705,00 |
| 04.03.2025 | 8,15 | 8,66 | 7,07 | 7,45 | -8,65% | 3.932,00 |
| 03.03.2025 | 8,61 | 9,52 | 8,08 | 8,16 | -5,72% | 1.297,00 |
| 28.02.2025 | 8,34 | 8,80 | 7,89 | 8,65 | 3,65% | 2.196,00 |
| 27.02.2025 | 8,75 | 9,17 | 8,24 | 8,35 | -4,14% | - |
| 26.02.2025 | 8,11 | 8,99 | 8,09 | 8,71 | 7,01% | 305,00 |
| 25.02.2025 | 9,46 | 9,46 | 7,99 | 8,14 | -13,64% | 3.389,00 |
| 24.02.2025 | 10,30 | 10,43 | 9,39 | 9,42 | -7,92% | 117,00 |
| 21.02.2025 | 10,76 | 11,12 | 9,90 | 10,23 | -3,40% | 807,00 |
| 20.02.2025 | 10,23 | 11,29 | 10,14 | 10,59 | 3,42% | 121,00 |
| 19.02.2025 | 11,41 | 12,37 | 10,11 | 10,24 | -9,14% | 2.499,00 |
| 18.02.2025 | 10,67 | 13,04 | 10,46 | 11,27 | 6,42% | 8.979,00 |
| 17.02.2025 | 10,22 | 11,16 | 10,21 | 10,59 | 4,54% | 2.663,00 |
| 14.02.2025 | 9,43 | 10,35 | 9,25 | 10,13 | 10,35% | 1.594,00 |
| 13.02.2025 | 10,14 | 10,17 | 8,96 | 9,18 | -8,66% | 753,00 |
| 12.02.2025 | 10,42 | 11,37 | 9,58 | 10,05 | -5,46% | 190,00 |
| 11.02.2025 | 9,51 | 10,86 | 9,50 | 10,63 | 11,37% | 1.446,00 |
| 10.02.2025 | 8,55 | 9,71 | 8,55 | 9,55 | 12,56% | 7.379,00 |
| 07.02.2025 | 9,03 | 9,63 | 8,47 | 8,48 | -6,76% | 115,00 |
| 06.02.2025 | 9,51 | 9,93 | 8,94 | 9,10 | -2,78% | 2.561,00 |
| 05.02.2025 | 10,37 | 10,40 | 8,98 | 9,36 | -10,99% | 10.026,00 |
| 04.02.2025 | 10,66 | 11,00 | 10,33 | 10,51 | -1,22% | 575,00 |
| 03.02.2025 | 10,50 | 11,15 | 10,00 | 10,64 | -4,23% | 1.612,00 |
| 31.01.2025 | 11,18 | 11,46 | 10,64 | 11,11 | 0,27% | 1.579,00 |
| 30.01.2025 | 12,97 | 13,00 | 10,58 | 11,08 | -13,10% | 3.361,00 |
| 29.01.2025 | 11,65 | 13,08 | 11,45 | 12,75 | 8,79% | 3.547,00 |
| 28.01.2025 | 13,00 | 13,44 | 9,73 | 11,72 | -9,29% | 5.068,00 |
| 27.01.2025 | 13,00 | 13,51 | 11,08 | 12,92 | -1,60% | 6.513,00 |
| 24.01.2025 | 14,38 | 15,54 | 12,75 | 13,13 | -7,40% | 8.238,00 |
| 23.01.2025 | 12,69 | 19,43 | 12,65 | 14,18 | 11,65% | 20.330,00 |
| 22.01.2025 | 14,50 | 14,98 | 12,48 | 12,70 | -10,25% | 2.170,00 |
| 21.01.2025 | 13,27 | 14,35 | 12,50 | 14,15 | 7,20% | 1.899,00 |
| 20.01.2025 | 13,55 | 14,20 | 13,04 | 13,20 | 2,01% | 1.863,00 |
| 17.01.2025 | 10,35 | 12,94 | 10,33 | 12,94 | 25,27% | 1.257,00 |
| 16.01.2025 | 10,58 | 11,43 | 9,73 | 10,33 | -1,43% | 3.296,00 |
| 15.01.2025 | 9,11 | 11,03 | 8,80 | 10,48 | 15,23% | 6.872,00 |
| 14.01.2025 | 8,30 | 9,46 | 7,74 | 9,10 | 14,91% | 3.357,00 |
| 13.01.2025 | 9,17 | 9,17 | 7,66 | 7,92 | -17,72% | 310,00 |
| 10.01.2025 | 8,29 | 9,72 | 7,85 | 9,62 | 15,35% | 2.523,00 |
| 09.01.2025 | 8,19 | 8,34 | 8,17 | 8,34 | -0,54% | 300,00 |
| 08.01.2025 | 8,86 | 9,00 | 7,07 | 8,39 | -2,16% | 3.415,00 |
| 07.01.2025 | 7,73 | 9,69 | 7,51 | 8,57 | 5,41% | 3.280,00 |
| 06.01.2025 | 8,75 | 9,35 | 7,38 | 8,13 | -6,82% | 8.786,00 |
| 03.01.2025 | 8,15 | 10,20 | 7,71 | 8,73 | 17,19% | 27.386,00 |
| 02.01.2025 | 4,40 | 10,47 | 4,20 | 7,45 | 94,01% | 31.715,00 |
| 30.12.2024 | 3,67 | 3,95 | 3,67 | 3,84 | 3,93% | 3.446,00 |
| 27.12.2024 | 3,56 | 3,83 | 3,44 | 3,69 | 11,05% | 1.176,00 |
| 23.12.2024 | 3,27 | 3,50 | 3,20 | 3,33 | 2,78% | 752,00 |
| 20.12.2024 | 3,35 | 3,35 | 2,91 | 3,24 | -3,86% | 38,00 |
| 19.12.2024 | 3,45 | 3,68 | 3,11 | 3,37 | -2,32% | 1.502,00 |
| 18.12.2024 | 3,23 | 3,54 | 3,05 | 3,45 | 12,49% | 221,00 |
| 17.12.2024 | 3,13 | 3,18 | 2,96 | 3,06 | -2,23% | 575,00 |
| 16.12.2024 | 3,09 | 3,20 | 3,02 | 3,13 | 1,13% | 1.539,00 |
| 13.12.2024 | 3,23 | 3,23 | 3,06 | 3,10 | -4,40% | - |
| 12.12.2024 | 3,18 | 3,28 | 3,07 | 3,24 | 2,21% | 1,00 |
| 11.12.2024 | 3,28 | 3,39 | 3,10 | 3,17 | -2,61% | - |
| 10.12.2024 | 3,14 | 3,30 | 3,13 | 3,26 | 3,25% | 1.600,00 |
| 09.12.2024 | 3,13 | 3,19 | 2,73 | 3,15 | 2,11% | 41,00 |
| 06.12.2024 | 2,98 | 3,23 | 2,93 | 3,09 | 3,35% | 5,00 |
| 05.12.2024 | 3,13 | 3,16 | 2,92 | 2,99 | -5,61% | 350,00 |
| 04.12.2024 | 3,26 | 3,30 | 3,11 | 3,17 | -3,21% | 120,00 |
| 03.12.2024 | 3,25 | 3,30 | 3,19 | 3,27 | 0,69% | - |
| 02.12.2024 | 3,46 | 3,56 | 3,19 | 3,25 | -5,73% | - |
| 29.11.2024 | 3,31 | 3,56 | 3,29 | 3,45 | 4,16% | - |
| 28.11.2024 | 3,31 | 3,37 | 3,31 | 3,31 | 0,23% | 150,00 |
| 27.11.2024 | 3,46 | 3,49 | 3,29 | 3,30 | -4,97% | 143,00 |
| 26.11.2024 | 3,52 | 3,67 | 3,25 | 3,47 | -0,86% | 100,00 |
| 25.11.2024 | 3,49 | 3,73 | 3,46 | 3,50 | 0,36% | 4.850,00 |
| 22.11.2024 | 3,36 | 3,50 | 3,35 | 3,49 | 4,49% | - |
| 21.11.2024 | 3,29 | 3,35 | 3,18 | 3,34 | 1,83% | - |
| 20.11.2024 | 3,44 | 3,55 | 3,20 | 3,28 | -3,88% | - |
| 19.11.2024 | 3,46 | 3,56 | 3,26 | 3,41 | -1,52% | - |
| 18.11.2024 | 3,48 | 3,70 | 3,32 | 3,47 | 1,02% | 825,00 |