9,282$
-1,88%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,55 | 9,67 | 9,38 | 9,46 | -0,53% | 89.963,00 |
| 14.10.2025 | 9,29 | 9,53 | 9,29 | 9,51 | 0,96% | 52.964,00 |
| 13.10.2025 | 9,42 | 9,55 | 9,39 | 9,42 | 1,40% | 83.561,00 |
| 10.10.2025 | 9,73 | 9,73 | 9,23 | 9,29 | -4,03% | 109.186,00 |
| 09.10.2025 | 9,82 | 9,88 | 9,62 | 9,68 | -0,82% | 61.060,00 |
| 08.10.2025 | 9,64 | 9,85 | 9,59 | 9,76 | 1,35% | 87.903,00 |
| 07.10.2025 | 9,80 | 9,90 | 9,61 | 9,63 | -1,33% | 105.267,00 |
| 06.10.2025 | 9,71 | 9,85 | 9,70 | 9,76 | 1,24% | 89.103,00 |
| 03.10.2025 | 9,76 | 9,86 | 9,62 | 9,64 | -0,82% | 126.996,00 |
| 02.10.2025 | 9,82 | 9,82 | 9,65 | 9,72 | -0,21% | 90.927,00 |
| 01.10.2025 | 9,55 | 9,76 | 9,55 | 9,74 | 2,31% | 107.136,00 |
| 30.09.2025 | 9,62 | 9,67 | 9,43 | 9,52 | -1,55% | 68.411,00 |
| 29.09.2025 | 9,71 | 9,76 | 9,63 | 9,67 | 0,10% | 78.543,00 |
| 26.09.2025 | 9,60 | 9,71 | 9,53 | 9,66 | 1,05% | 108.468,00 |
| 25.09.2025 | 9,65 | 9,78 | 9,54 | 9,56 | -3,24% | 153.158,00 |
| 24.09.2025 | 10,01 | 10,09 | 9,81 | 9,88 | -1,69% | 76.281,00 |
| 23.09.2025 | 10,29 | 10,29 | 10,03 | 10,05 | -1,86% | 63.938,00 |
| 22.09.2025 | 10,12 | 10,43 | 10,06 | 10,24 | 0,99% | 116.338,00 |
| 19.09.2025 | 10,10 | 10,22 | 10,03 | 10,14 | -0,10% | 130.422,00 |
| 18.09.2025 | 10,19 | 10,33 | 9,98 | 10,15 | -0,29% | 142.404,00 |
| 17.09.2025 | 10,22 | 10,43 | 10,15 | 10,18 | 0,00% | 117.485,00 |
| 16.09.2025 | 10,13 | 10,32 | 10,08 | 10,18 | -0,39% | 126.982,00 |
| 15.09.2025 | 10,11 | 10,33 | 10,10 | 10,22 | 0,20% | 118.300,00 |
| 12.09.2025 | 10,35 | 10,35 | 10,13 | 10,20 | -2,39% | 62.542,00 |
| 11.09.2025 | 9,91 | 10,47 | 9,91 | 10,45 | 4,50% | 166.471,00 |
| 10.09.2025 | 9,88 | 10,13 | 9,87 | 10,00 | 1,11% | 116.261,00 |
| 09.09.2025 | 9,67 | 9,92 | 9,64 | 9,89 | 1,64% | 90.282,00 |
| 08.09.2025 | 9,56 | 9,76 | 9,56 | 9,73 | 0,62% | 68.947,00 |
| 05.09.2025 | 9,78 | 9,82 | 9,62 | 9,67 | -0,31% | 58.121,00 |
| 04.09.2025 | 9,42 | 9,73 | 9,37 | 9,70 | 2,97% | 87.307,00 |
| 03.09.2025 | 9,21 | 9,67 | 9,21 | 9,42 | 1,84% | 106.872,00 |
| 02.09.2025 | 9,34 | 9,36 | 9,22 | 9,25 | -4,05% | 80.931,00 |
| 29.08.2025 | 9,51 | 9,80 | 9,50 | 9,64 | 1,69% | 53.326,00 |
| 28.08.2025 | 9,41 | 9,53 | 9,36 | 9,48 | 0,64% | 39.868,00 |
| 27.08.2025 | 9,33 | 9,46 | 9,32 | 9,42 | 1,29% | 38.923,00 |
| 26.08.2025 | 9,16 | 9,33 | 9,14 | 9,30 | 1,53% | 64.282,00 |
| 25.08.2025 | 9,16 | 9,25 | 9,12 | 9,16 | -0,54% | 53.429,00 |
| 22.08.2025 | 9,21 | 9,46 | 9,18 | 9,21 | 1,21% | 65.050,00 |
| 21.08.2025 | 9,02 | 9,10 | 8,91 | 9,10 | 0,33% | 82.117,00 |
| 20.08.2025 | 9,37 | 9,37 | 8,95 | 9,07 | -4,02% | 107.424,00 |
| 19.08.2025 | 9,78 | 9,88 | 9,32 | 9,45 | -3,77% | 134.471,00 |
| 18.08.2025 | 9,62 | 9,88 | 9,60 | 9,82 | 0,20% | 152.010,00 |
| 15.08.2025 | 9,70 | 9,85 | 9,66 | 9,80 | 2,19% | 121.358,00 |
| 14.08.2025 | 9,73 | 9,79 | 9,55 | 9,59 | -4,48% | 151.173,00 |
| 13.08.2025 | 10,00 | 10,09 | 9,95 | 10,04 | 0,90% | 132.256,00 |
| 12.08.2025 | 9,79 | 10,03 | 9,78 | 9,95 | 1,22% | 159.002,00 |
| 11.08.2025 | 9,82 | 10,15 | 9,80 | 9,83 | -0,20% | 175.845,00 |
| 08.08.2025 | 9,79 | 9,93 | 9,73 | 9,85 | 1,03% | 94.565,00 |
| 07.08.2025 | 10,02 | 10,04 | 9,67 | 9,75 | -2,11% | 106.938,00 |
| 06.08.2025 | 9,68 | 10,07 | 9,67 | 9,96 | 1,94% | 111.090,00 |
| 05.08.2025 | 9,88 | 10,03 | 9,74 | 9,77 | -2,30% | 155.182,00 |
| 04.08.2025 | 9,65 | 10,01 | 9,65 | 10,00 | 3,31% | 157.160,00 |
| 01.08.2025 | 9,57 | 9,80 | 9,35 | 9,68 | -3,39% | 134.646,00 |
| 31.07.2025 | 10,05 | 10,22 | 10,00 | 10,02 | -1,57% | 113.341,00 |
| 30.07.2025 | 10,00 | 10,42 | 10,00 | 10,18 | 1,39% | 183.601,00 |
| 29.07.2025 | 10,00 | 10,75 | 9,99 | 10,04 | -4,38% | 346.417,00 |
| 28.07.2025 | 10,61 | 10,73 | 10,45 | 10,50 | 0,29% | 137.039,00 |
| 25.07.2025 | 10,36 | 10,60 | 10,23 | 10,47 | 2,35% | 115.106,00 |
| 24.07.2025 | 10,80 | 10,80 | 10,18 | 10,23 | -5,28% | 121.443,00 |
| 23.07.2025 | 10,77 | 10,93 | 10,68 | 10,80 | 1,60% | 102.631,00 |
| 22.07.2025 | 10,88 | 11,06 | 10,53 | 10,63 | -1,85% | 241.685,00 |
| 21.07.2025 | 10,58 | 11,12 | 10,56 | 10,83 | 5,35% | 367.216,00 |
| 18.07.2025 | 11,40 | 11,50 | 10,09 | 10,28 | -4,81% | 633.228,00 |
| 17.07.2025 | 9,01 | 11,13 | 9,01 | 10,80 | 19,73% | 1.017.386,00 |
| 16.07.2025 | 8,94 | 9,06 | 8,89 | 9,02 | 0,67% | 65.949,00 |
| 15.07.2025 | 9,16 | 9,16 | 8,96 | 8,96 | -1,86% | 41.733,00 |
| 14.07.2025 | 9,16 | 9,26 | 9,12 | 9,13 | -1,72% | 40.887,00 |
| 11.07.2025 | 9,58 | 9,60 | 9,27 | 9,29 | -3,83% | 41.610,00 |
| 10.07.2025 | 9,70 | 9,77 | 9,65 | 9,66 | -0,31% | 59.358,00 |
| 09.07.2025 | 9,66 | 9,81 | 9,60 | 9,69 | -0,41% | 77.289,00 |
| 08.07.2025 | 9,57 | 9,81 | 9,57 | 9,73 | 1,25% | 64.928,00 |
| 07.07.2025 | 9,64 | 9,72 | 9,58 | 9,61 | -0,31% | 67.573,00 |
| 03.07.2025 | 9,75 | 9,75 | 9,60 | 9,64 | -1,23% | 35.905,00 |
| 02.07.2025 | 9,77 | 9,77 | 9,60 | 9,76 | 1,46% | 63.081,00 |
| 01.07.2025 | 9,76 | 9,78 | 9,60 | 9,62 | -2,04% | 39.120,00 |
| 30.06.2025 | 9,81 | 9,85 | 9,71 | 9,82 | 0,72% | 42.909,00 |
| 27.06.2025 | 9,76 | 9,76 | 9,57 | 9,75 | 0,10% | 18.555,00 |
| 26.06.2025 | 9,66 | 9,79 | 9,63 | 9,74 | 1,67% | 51.932,00 |
| 25.06.2025 | 9,63 | 9,63 | 9,54 | 9,58 | -1,14% | 32.122,00 |
| 24.06.2025 | 9,53 | 9,69 | 9,50 | 9,69 | 3,69% | 49.109,00 |
| 23.06.2025 | 9,35 | 9,37 | 9,14 | 9,35 | -1,01% | 50.224,00 |
| 20.06.2025 | 9,52 | 9,53 | 9,29 | 9,44 | -0,11% | 78.745,00 |
| 18.06.2025 | 9,44 | 9,54 | 9,39 | 9,45 | 3,62% | 69.619,00 |
| 17.06.2025 | 9,35 | 9,35 | 9,06 | 9,12 | -1,94% | 32.042,00 |
| 16.06.2025 | 9,33 | 9,38 | 9,22 | 9,30 | 4,49% | 42.978,00 |
| 13.06.2025 | 8,93 | 8,99 | 8,81 | 8,90 | -1,77% | 44.137,00 |
| 12.06.2025 | 9,01 | 9,17 | 9,00 | 9,06 | -1,84% | 33.173,00 |
| 11.06.2025 | 9,40 | 9,49 | 9,23 | 9,23 | -1,81% | 44.301,00 |
| 10.06.2025 | 9,49 | 9,49 | 9,29 | 9,40 | -1,16% | 39.045,00 |
| 09.06.2025 | 9,63 | 9,69 | 9,50 | 9,51 | -1,25% | 45.423,00 |
| 06.06.2025 | 9,52 | 9,75 | 9,42 | 9,63 | 1,58% | 56.451,00 |
| 05.06.2025 | 9,47 | 9,53 | 9,43 | 9,48 | 0,00% | 29.077,00 |
| 04.06.2025 | 9,57 | 9,61 | 9,45 | 9,48 | -0,84% | 60.656,00 |
| 03.06.2025 | 9,42 | 9,65 | 9,39 | 9,56 | 0,74% | 55.258,00 |
| 02.06.2025 | 9,38 | 9,52 | 9,37 | 9,49 | 0,64% | 47.265,00 |
| 30.05.2025 | 9,49 | 9,51 | 9,37 | 9,43 | -1,46% | 39.096,00 |
| 29.05.2025 | 9,39 | 9,59 | 9,34 | 9,57 | 2,57% | 39.714,00 |
| 28.05.2025 | 9,32 | 9,37 | 9,28 | 9,33 | -0,53% | 49.244,00 |
| 27.05.2025 | 9,18 | 9,38 | 9,16 | 9,38 | 4,57% | 89.314,00 |
| 23.05.2025 | 8,76 | 9,13 | 8,76 | 8,97 | 1,01% | 66.949,00 |