83,042$
-0,29%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 83,31 | 84,60 | 82,69 | 83,18 | -0,12% | 808.941,00 |
| 16.04.2025 | 84,31 | 85,26 | 82,71 | 83,28 | -1,50% | 610.310,00 |
| 15.04.2025 | 84,24 | 85,72 | 84,24 | 84,55 | 0,54% | 573.619,00 |
| 14.04.2025 | 84,32 | 84,65 | 83,01 | 84,10 | 1,11% | 488.893,00 |
| 11.04.2025 | 82,38 | 83,65 | 80,92 | 83,18 | 1,11% | 739.768,00 |
| 10.04.2025 | 84,81 | 84,81 | 81,35 | 82,27 | -3,54% | 1.090.382,00 |
| 09.04.2025 | 79,57 | 85,66 | 78,61 | 85,29 | 5,92% | 1.425.609,00 |
| 08.04.2025 | 83,80 | 83,80 | 79,58 | 80,52 | -1,89% | 951.690,00 |
| 07.04.2025 | 81,86 | 84,76 | 79,51 | 82,07 | -1,95% | 1.373.918,00 |
| 04.04.2025 | 86,29 | 87,02 | 83,65 | 83,70 | -5,28% | 805.986,00 |
| 03.04.2025 | 89,33 | 90,18 | 87,85 | 88,37 | -3,02% | 692.884,00 |
| 02.04.2025 | 90,41 | 91,52 | 90,04 | 91,12 | 0,12% | 543.410,00 |
| 01.04.2025 | 91,41 | 91,71 | 90,48 | 91,01 | -0,54% | 828.745,00 |
| 31.03.2025 | 90,46 | 91,71 | 90,12 | 91,50 | 0,60% | 935.782,00 |
| 28.03.2025 | 91,83 | 92,31 | 90,64 | 90,95 | -1,16% | 561.422,00 |
| 27.03.2025 | 91,75 | 92,33 | 90,97 | 92,02 | 0,05% | 504.135,00 |
| 26.03.2025 | 90,49 | 92,05 | 89,78 | 91,97 | 1,71% | 730.214,00 |
| 25.03.2025 | 90,07 | 91,32 | 89,48 | 90,42 | 0,71% | 621.258,00 |
| 24.03.2025 | 89,42 | 89,99 | 88,96 | 89,78 | 1,71% | 645.971,00 |
| 21.03.2025 | 88,12 | 88,71 | 87,36 | 88,27 | -0,06% | 2.964.402,00 |
| 20.03.2025 | 88,29 | 88,98 | 87,23 | 88,32 | -0,98% | 564.225,00 |
| 19.03.2025 | 89,30 | 89,56 | 88,59 | 89,19 | -0,10% | 594.201,00 |
| 18.03.2025 | 88,78 | 89,44 | 88,39 | 89,28 | 0,42% | 597.476,00 |
| 17.03.2025 | 87,72 | 89,27 | 87,71 | 88,91 | 1,05% | 497.200,00 |
| 14.03.2025 | 87,06 | 88,24 | 86,75 | 87,99 | 1,58% | 577.473,00 |
| 13.03.2025 | 87,01 | 87,78 | 86,27 | 86,62 | -0,93% | 742.767,00 |
| 12.03.2025 | 89,03 | 89,34 | 87,11 | 87,43 | -1,53% | 1.100.653,00 |
| 11.03.2025 | 90,19 | 90,51 | 88,03 | 88,79 | -1,88% | 907.506,00 |
| 10.03.2025 | 89,70 | 91,86 | 89,56 | 90,49 | 0,03% | 956.281,00 |
| 07.03.2025 | 87,86 | 91,00 | 87,78 | 90,46 | 2,28% | 757.977,00 |
| 06.03.2025 | 87,45 | 88,49 | 87,07 | 88,44 | 0,68% | 452.250,00 |
| 05.03.2025 | 86,50 | 88,06 | 86,19 | 87,85 | 1,59% | 574.497,00 |
| 04.03.2025 | 86,21 | 87,35 | 86,05 | 86,47 | -0,40% | 505.182,00 |
| 03.03.2025 | 87,15 | 87,90 | 86,30 | 86,82 | -0,49% | 728.946,00 |
| 28.02.2025 | 88,28 | 88,56 | 86,24 | 87,25 | -0,56% | 716.057,00 |
| 27.02.2025 | 88,51 | 89,25 | 87,57 | 87,74 | -0,20% | 747.415,00 |
| 26.02.2025 | 89,53 | 89,90 | 87,71 | 87,92 | -1,14% | 976.358,00 |
| 25.02.2025 | 87,94 | 89,32 | 87,94 | 88,93 | 0,68% | 564.738,00 |
| 24.02.2025 | 88,19 | 89,00 | 87,33 | 88,33 | 0,37% | 792.975,00 |
| 21.02.2025 | 89,53 | 89,53 | 87,84 | 88,00 | -1,47% | 726.673,00 |
| 20.02.2025 | 89,16 | 89,77 | 88,81 | 89,31 | -0,32% | 596.537,00 |
| 19.02.2025 | 89,55 | 90,50 | 88,90 | 89,60 | 0,06% | 651.978,00 |
| 18.02.2025 | 88,00 | 89,79 | 87,81 | 89,55 | 1,48% | 718.701,00 |
| 17.02.2025 | 88,45 | 88,45 | 88,22 | 88,24 | -0,07% | - |
| 14.02.2025 | 87,30 | 88,31 | 87,27 | 88,30 | 1,23% | 663.595,00 |
| 13.02.2025 | 86,00 | 87,50 | 85,81 | 87,23 | 1,48% | 576.244,00 |
| 12.02.2025 | 85,64 | 86,51 | 85,60 | 85,96 | -0,42% | 592.838,00 |
| 11.02.2025 | 85,36 | 86,91 | 85,18 | 86,32 | 0,61% | 687.455,00 |
| 10.02.2025 | 86,10 | 86,60 | 85,36 | 85,80 | -0,20% | 866.752,00 |
| 07.02.2025 | 86,48 | 86,48 | 85,52 | 85,97 | 0,01% | 671.265,00 |
| 06.02.2025 | 88,03 | 88,29 | 85,57 | 85,96 | -2,47% | 1.152.567,00 |
| 05.02.2025 | 91,77 | 91,77 | 85,18 | 88,14 | 1,47% | 1.663.437,00 |
| 04.02.2025 | 87,09 | 88,23 | 85,50 | 86,86 | -0,61% | 1.254.168,00 |
| 03.02.2025 | 86,83 | 87,93 | 86,52 | 87,39 | -0,91% | 798.552,00 |
| 31.01.2025 | 87,57 | 88,44 | 87,50 | 88,19 | 0,83% | 510.809,00 |
| 30.01.2025 | 86,60 | 88,19 | 86,59 | 87,46 | 1,33% | 480.390,00 |
| 29.01.2025 | 86,86 | 87,11 | 85,91 | 86,31 | -0,50% | 549.748,00 |
| 28.01.2025 | 86,76 | 87,42 | 85,79 | 86,74 | 0,03% | 530.801,00 |
| 27.01.2025 | 85,63 | 87,30 | 85,00 | 86,71 | 1,68% | 472.768,00 |
| 24.01.2025 | 85,00 | 85,45 | 84,80 | 85,28 | 0,82% | 400.155,00 |
| 23.01.2025 | 84,94 | 85,54 | 83,82 | 84,59 | -0,69% | 718.339,00 |
| 22.01.2025 | 85,52 | 86,25 | 85,02 | 85,18 | -0,61% | 622.275,00 |
| 21.01.2025 | 85,00 | 86,32 | 84,50 | 85,70 | 0,95% | 798.780,00 |
| 17.01.2025 | 85,27 | 85,27 | 84,54 | 84,89 | 0,25% | 329.203,00 |
| 16.01.2025 | 84,25 | 84,91 | 83,81 | 84,68 | 0,50% | 360.940,00 |
| 15.01.2025 | 84,61 | 84,61 | 83,80 | 84,26 | 0,71% | 335.839,00 |
| 14.01.2025 | 83,60 | 84,18 | 83,29 | 83,67 | 0,12% | 386.086,00 |
| 13.01.2025 | 81,85 | 83,66 | 81,75 | 83,57 | 1,65% | 505.937,00 |
| 10.01.2025 | 83,51 | 83,68 | 82,14 | 82,21 | -2,38% | 778.243,00 |
| 08.01.2025 | 84,22 | 84,23 | 82,82 | 84,21 | 0,04% | 817.213,00 |
| 07.01.2025 | 83,88 | 85,16 | 83,56 | 84,18 | -0,34% | 478.589,00 |
| 06.01.2025 | 84,12 | 85,50 | 84,12 | 84,47 | 0,36% | 447.688,00 |
| 03.01.2025 | 84,32 | 84,59 | 83,54 | 84,17 | 0,01% | 473.611,00 |
| 02.01.2025 | 85,45 | 85,77 | 83,98 | 84,16 | -1,15% | 537.529,00 |
| 31.12.2024 | 85,19 | 85,48 | 84,73 | 85,14 | -0,18% | 628.666,00 |
| 30.12.2024 | 85,19 | 85,74 | 84,24 | 85,29 | -0,58% | 623.378,00 |
| 27.12.2024 | 86,69 | 86,96 | 85,51 | 85,79 | -1,05% | 621.451,00 |
| 26.12.2024 | 86,87 | 87,41 | 86,62 | 86,70 | -0,20% | 552.715,00 |
| 24.12.2024 | 86,14 | 86,95 | 85,90 | 86,87 | 0,38% | 501.988,00 |
| 23.12.2024 | 86,65 | 86,93 | 85,78 | 86,54 | -0,54% | 677.024,00 |
| 20.12.2024 | 86,04 | 87,57 | 85,65 | 87,01 | 1,00% | 1.393.095,00 |
| 19.12.2024 | 85,91 | 86,99 | 85,06 | 86,15 | 0,58% | 1.228.339,00 |
| 18.12.2024 | 86,96 | 87,49 | 85,36 | 85,65 | -1,46% | 804.524,00 |
| 17.12.2024 | 86,83 | 87,46 | 86,40 | 86,92 | -0,30% | 600.079,00 |
| 16.12.2024 | 87,00 | 87,75 | 86,60 | 87,18 | -0,14% | 645.754,00 |
| 13.12.2024 | 88,29 | 88,30 | 87,07 | 87,30 | -1,29% | 554.903,00 |
| 12.12.2024 | 86,84 | 89,35 | 86,84 | 88,44 | 1,50% | 902.233,00 |
| 11.12.2024 | 86,07 | 87,33 | 85,85 | 87,13 | 1,23% | 781.370,00 |
| 10.12.2024 | 86,70 | 86,92 | 85,82 | 86,07 | -0,70% | 720.431,00 |
| 09.12.2024 | 87,00 | 88,12 | 86,63 | 86,68 | 0,05% | 492.370,00 |
| 06.12.2024 | 86,93 | 87,31 | 86,38 | 86,64 | -0,47% | 779.784,00 |
| 05.12.2024 | 87,29 | 87,77 | 86,84 | 87,05 | -0,31% | 404.118,00 |
| 04.12.2024 | 87,08 | 87,87 | 87,08 | 87,32 | 0,07% | 637.381,00 |
| 03.12.2024 | 87,41 | 87,85 | 86,94 | 87,26 | -0,49% | 516.814,00 |
| 02.12.2024 | 86,83 | 87,90 | 86,83 | 87,69 | 1,12% | 502.235,00 |
| 29.11.2024 | 87,27 | 87,76 | 86,62 | 86,72 | -0,53% | 500.218,00 |
| 27.11.2024 | 87,46 | 87,60 | 86,65 | 87,18 | -0,22% | 730.329,00 |
| 26.11.2024 | 87,50 | 87,61 | 86,46 | 87,37 | 0,08% | 614.218,00 |
| 25.11.2024 | 86,21 | 87,61 | 86,07 | 87,30 | 1,90% | 823.391,00 |
| 22.11.2024 | 84,98 | 85,96 | 84,92 | 85,67 | 0,55% | 466.355,00 |