9,119$
0,43%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 9,06 | 9,18 | 9,06 | 9,09 | 0,11% | 82.772,00 |
| 18.12.2025 | 9,02 | 9,20 | 9,02 | 9,08 | 1,91% | 54.056,00 |
| 17.12.2025 | 8,97 | 9,11 | 8,88 | 8,91 | -1,33% | 107.578,00 |
| 16.12.2025 | 8,79 | 9,09 | 8,79 | 9,03 | 1,80% | 111.454,00 |
| 15.12.2025 | 9,08 | 9,14 | 8,84 | 8,87 | -2,31% | 146.740,00 |
| 12.12.2025 | 9,22 | 9,22 | 9,02 | 9,08 | -0,87% | 58.197,00 |
| 11.12.2025 | 9,21 | 9,26 | 9,07 | 9,16 | -0,65% | 97.994,00 |
| 10.12.2025 | 9,00 | 9,27 | 8,93 | 9,22 | 0,99% | 105.652,00 |
| 09.12.2025 | 8,88 | 9,33 | 8,88 | 9,13 | 2,30% | 106.260,00 |
| 08.12.2025 | 8,71 | 9,08 | 8,70 | 8,93 | 2,82% | 85.099,00 |
| 05.12.2025 | 8,56 | 8,77 | 8,56 | 8,68 | 0,70% | 79.903,00 |
| 04.12.2025 | 8,69 | 8,74 | 8,55 | 8,62 | -0,46% | 108.714,00 |
| 03.12.2025 | 8,55 | 8,70 | 8,55 | 8,66 | 0,93% | 70.808,00 |
| 02.12.2025 | 8,59 | 8,69 | 8,55 | 8,58 | -0,58% | 156.761,00 |
| 01.12.2025 | 8,72 | 8,85 | 8,62 | 8,63 | -4,11% | 140.099,00 |
| 28.11.2025 | 8,87 | 9,04 | 8,82 | 9,00 | 1,24% | 44.489,00 |
| 26.11.2025 | 8,76 | 8,98 | 8,73 | 8,89 | 2,42% | 140.574,00 |
| 25.11.2025 | 8,65 | 8,75 | 8,59 | 8,68 | -0,72% | 277.702,00 |
| 24.11.2025 | 8,68 | 8,84 | 8,68 | 8,74 | 0,84% | 123.790,00 |
| 21.11.2025 | 8,51 | 8,79 | 8,45 | 8,67 | 2,66% | 139.634,00 |
| 20.11.2025 | 8,79 | 8,95 | 8,44 | 8,45 | -3,60% | 169.138,00 |
| 19.11.2025 | 8,83 | 9,08 | 8,71 | 8,76 | -1,46% | 118.170,00 |
| 18.11.2025 | 8,92 | 9,03 | 8,84 | 8,89 | -2,63% | 118.774,00 |
| 17.11.2025 | 9,20 | 9,32 | 9,06 | 9,13 | -1,62% | 89.025,00 |
| 14.11.2025 | 9,22 | 9,33 | 9,16 | 9,28 | -1,07% | 92.062,00 |
| 13.11.2025 | 9,69 | 9,77 | 9,30 | 9,38 | -3,99% | 71.967,00 |
| 12.11.2025 | 9,43 | 9,85 | 9,41 | 9,77 | 3,50% | 249.356,00 |
| 11.11.2025 | 9,40 | 9,56 | 9,26 | 9,44 | -1,05% | 139.590,00 |
| 10.11.2025 | 9,45 | 9,66 | 9,33 | 9,54 | 2,80% | 182.295,00 |
| 07.11.2025 | 9,23 | 9,39 | 9,02 | 9,28 | 0,54% | 123.430,00 |
| 06.11.2025 | 9,77 | 9,77 | 9,14 | 9,23 | -4,65% | 221.068,00 |
| 05.11.2025 | 9,46 | 9,75 | 9,32 | 9,68 | 3,86% | 244.364,00 |
| 04.11.2025 | 9,58 | 9,93 | 9,17 | 9,32 | 5,55% | 378.580,00 |
| 03.11.2025 | 8,99 | 8,99 | 8,83 | 8,83 | -1,12% | 52.614,00 |
| 31.10.2025 | 8,85 | 9,03 | 8,85 | 8,93 | 1,02% | 35.747,00 |
| 30.10.2025 | 8,91 | 8,98 | 8,83 | 8,84 | -1,45% | 39.154,00 |
| 29.10.2025 | 9,00 | 9,12 | 8,90 | 8,97 | 0,22% | 124.793,00 |
| 28.10.2025 | 9,01 | 9,05 | 8,93 | 8,95 | -1,10% | 72.268,00 |
| 27.10.2025 | 9,05 | 9,20 | 9,03 | 9,05 | 0,00% | 92.730,00 |
| 24.10.2025 | 9,08 | 9,18 | 9,04 | 9,05 | 0,08% | 43.935,00 |
| 23.10.2025 | 8,88 | 9,07 | 8,87 | 9,04 | 1,26% | 40.648,00 |
| 22.10.2025 | 9,07 | 9,09 | 8,83 | 8,93 | -1,76% | 43.123,00 |
| 21.10.2025 | 9,05 | 9,25 | 9,05 | 9,09 | -0,66% | 73.001,00 |
| 20.10.2025 | 9,19 | 9,26 | 9,11 | 9,15 | 0,24% | 62.631,00 |
| 17.10.2025 | 9,28 | 9,37 | 9,07 | 9,13 | -1,95% | - |
| 16.10.2025 | 9,51 | 9,51 | 9,20 | 9,31 | -1,59% | 102.058,00 |
| 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 |