7,842$
-2,70%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 7,91 | 8,06 | 7,82 | 8,06 | 0,69% | 3.256,00 |
| 05.03.2026 | 7,89 | 8,16 | 7,89 | 8,01 | 0,57% | 3.256,00 |
| 04.03.2026 | 7,73 | 7,98 | 7,70 | 7,96 | 4,39% | 119.623,00 |
| 03.03.2026 | 7,40 | 7,70 | 7,40 | 7,63 | 0,99% | 192.163,00 |
| 02.03.2026 | 7,15 | 7,60 | 7,15 | 7,55 | 5,74% | 249.460,00 |
| 27.02.2026 | 7,10 | 7,19 | 7,00 | 7,14 | -0,56% | 131.709,00 |
| 26.02.2026 | 7,23 | 7,30 | 7,09 | 7,18 | -0,83% | 163.389,00 |
| 25.02.2026 | 7,26 | 7,38 | 7,22 | 7,24 | -1,03% | 167.335,00 |
| 24.02.2026 | 7,04 | 7,52 | 7,04 | 7,32 | 2,88% | 189.037,00 |
| 23.02.2026 | 7,12 | 7,26 | 7,05 | 7,11 | -1,80% | 183.228,00 |
| 20.02.2026 | 7,09 | 7,48 | 7,09 | 7,24 | -0,69% | 148.557,00 |
| 19.02.2026 | 7,05 | 7,32 | 7,05 | 7,29 | 1,96% | 230.294,00 |
| 18.02.2026 | 6,99 | 7,23 | 6,95 | 7,15 | 1,71% | 237.927,00 |
| 17.02.2026 | 7,08 | 7,18 | 6,99 | 7,03 | -4,09% | 319.693,00 |
| 13.02.2026 | 7,26 | 7,48 | 7,25 | 7,33 | 1,38% | 97.683,00 |
| 12.02.2026 | 7,63 | 7,68 | 7,20 | 7,23 | -6,47% | 530.480,00 |
| 11.02.2026 | 7,70 | 7,74 | 7,43 | 7,73 | 0,00% | 190.799,00 |
| 10.02.2026 | 7,77 | 7,92 | 7,70 | 7,73 | -0,90% | 194.532,00 |
| 09.02.2026 | 7,57 | 7,87 | 7,55 | 7,80 | 2,09% | 225.824,00 |
| 06.02.2026 | 7,42 | 7,72 | 7,42 | 7,64 | 2,41% | 205.524,00 |
| 05.02.2026 | 7,45 | 7,60 | 7,35 | 7,46 | -0,67% | 279.591,00 |
| 04.02.2026 | 7,34 | 7,56 | 7,22 | 7,51 | 2,18% | 478.010,00 |
| 03.02.2026 | 8,08 | 8,10 | 7,32 | 7,35 | -13,73% | 313.697,00 |
| 02.02.2026 | 8,43 | 8,67 | 8,41 | 8,52 | 2,04% | 150.856,00 |
| 30.01.2026 | 8,45 | 8,53 | 8,27 | 8,35 | -1,18% | 61.044,00 |
| 29.01.2026 | 8,58 | 8,59 | 8,20 | 8,45 | -2,31% | 122.258,00 |
| 28.01.2026 | 8,75 | 8,86 | 8,62 | 8,65 | -1,70% | 77.688,00 |
| 27.01.2026 | 8,68 | 8,80 | 8,62 | 8,80 | 1,97% | 76.808,00 |
| 26.01.2026 | 8,39 | 8,63 | 8,38 | 8,63 | 3,60% | 142.529,00 |
| 23.01.2026 | 8,44 | 8,44 | 8,21 | 8,33 | -0,72% | 59.021,00 |
| 22.01.2026 | 8,35 | 8,44 | 8,34 | 8,39 | 2,19% | 76.645,00 |
| 21.01.2026 | 8,30 | 8,35 | 8,13 | 8,21 | -1,56% | 168.414,00 |
| 20.01.2026 | 8,21 | 8,50 | 8,20 | 8,34 | 0,52% | 222.531,00 |
| 19.01.2026 | 8,29 | 8,30 | 8,29 | 8,30 | -0,75% | - |
| 16.01.2026 | 8,65 | 8,65 | 8,33 | 8,36 | -3,35% | 75.477,00 |
| 15.01.2026 | 8,71 | 8,80 | 8,62 | 8,65 | -0,46% | 86.453,00 |
| 14.01.2026 | 8,84 | 8,94 | 8,64 | 8,69 | -1,47% | 83.794,00 |
| 13.01.2026 | 8,80 | 8,91 | 8,80 | 8,82 | -0,11% | 77.761,00 |
| 12.01.2026 | 8,79 | 8,89 | 8,71 | 8,83 | -0,23% | 61.633,00 |
| 09.01.2026 | 8,86 | 8,95 | 8,77 | 8,85 | -0,11% | 55.454,00 |
| 08.01.2026 | 9,02 | 9,02 | 8,78 | 8,86 | -2,42% | 61.444,00 |
| 07.01.2026 | 9,09 | 9,21 | 8,96 | 9,08 | 0,22% | 113.074,00 |
| 06.01.2026 | 8,95 | 9,12 | 8,91 | 9,06 | 0,89% | 79.195,00 |
| 05.01.2026 | 8,82 | 9,07 | 8,82 | 8,98 | 2,75% | 89.034,00 |
| 02.01.2026 | 8,74 | 8,86 | 8,67 | 8,74 | 0,11% | 54.352,00 |
| 31.12.2025 | 8,73 | 8,84 | 8,70 | 8,73 | -0,23% | 58.056,00 |
| 30.12.2025 | 8,81 | 8,82 | 8,71 | 8,75 | -1,02% | 47.815,00 |
| 29.12.2025 | 8,77 | 8,94 | 8,77 | 8,84 | -0,90% | 58.499,00 |
| 26.12.2025 | 8,88 | 8,96 | 8,78 | 8,92 | -0,11% | 68.578,00 |
| 24.12.2025 | 8,90 | 8,94 | 8,84 | 8,93 | 0,68% | 41.460,00 |
| 23.12.2025 | 8,80 | 8,92 | 8,79 | 8,87 | -0,56% | 65.727,00 |
| 22.12.2025 | 9,01 | 9,14 | 8,92 | 8,92 | -1,87% | 112.744,00 |
| 19.12.2025 | 9,06 | 9,18 | 9,06 | 9,09 | 0,11% | 82.771,00 |
| 18.12.2025 | 9,02 | 9,20 | 9,02 | 9,08 | 1,91% | 54.048,00 |
| 17.12.2025 | 8,97 | 9,11 | 8,88 | 8,91 | -1,33% | 107.355,00 |
| 16.12.2025 | 8,79 | 9,09 | 8,79 | 9,03 | 1,80% | 111.437,00 |
| 15.12.2025 | 9,08 | 9,14 | 8,84 | 8,87 | -2,31% | 144.608,00 |
| 12.12.2025 | 9,22 | 9,22 | 9,02 | 9,08 | -0,87% | 57.790,00 |
| 11.12.2025 | 9,21 | 9,26 | 9,07 | 9,16 | -0,76% | 97.243,00 |
| 10.12.2025 | 9,00 | 9,27 | 8,93 | 9,23 | 1,10% | 105.624,00 |
| 09.12.2025 | 8,88 | 9,33 | 8,88 | 9,13 | 2,30% | 106.137,00 |
| 08.12.2025 | 8,71 | 9,08 | 8,70 | 8,93 | 2,82% | 85.042,00 |
| 05.12.2025 | 8,56 | 8,77 | 8,56 | 8,68 | 0,70% | 79.883,00 |
| 04.12.2025 | 8,69 | 8,74 | 8,55 | 8,62 | -0,46% | 108.631,00 |
| 03.12.2025 | 8,55 | 8,70 | 8,55 | 8,66 | 0,93% | 70.795,00 |
| 02.12.2025 | 8,59 | 8,69 | 8,55 | 8,58 | -0,58% | 156.724,00 |
| 01.12.2025 | 8,72 | 8,85 | 8,62 | 8,63 | -4,11% | 140.028,00 |
| 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% | 277.700,00 |
| 24.11.2025 | 8,68 | 8,84 | 8,68 | 8,74 | 1,08% | 123.788,00 |
| 21.11.2025 | 8,51 | 8,79 | 8,45 | 8,65 | 2,43% | 139.599,00 |
| 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% | 118.049,00 |
| 18.11.2025 | 8,92 | 9,03 | 8,84 | 8,89 | -2,63% | 118.506,00 |
| 17.11.2025 | 9,20 | 9,32 | 9,06 | 9,13 | -1,72% | 88.135,00 |
| 14.11.2025 | 9,22 | 9,33 | 9,17 | 9,29 | -0,96% | 92.032,00 |
| 13.11.2025 | 9,69 | 9,77 | 9,30 | 9,38 | -3,99% | 71.613,00 |
| 12.11.2025 | 9,43 | 9,85 | 9,41 | 9,77 | 3,50% | 249.278,00 |
| 11.11.2025 | 9,40 | 9,56 | 9,26 | 9,44 | -1,10% | 139.590,00 |
| 10.11.2025 | 9,45 | 9,66 | 9,33 | 9,55 | 2,94% | 181.885,00 |
| 07.11.2025 | 9,23 | 9,39 | 9,02 | 9,27 | 0,35% | 107.768,00 |
| 06.11.2025 | 9,77 | 9,77 | 9,14 | 9,24 | -4,55% | 220.857,00 |
| 05.11.2025 | 9,46 | 9,75 | 9,32 | 9,68 | 3,86% | 244.288,00 |
| 04.11.2025 | 9,58 | 9,93 | 9,17 | 9,32 | 5,31% | 370.916,00 |
| 03.11.2025 | 8,99 | 8,99 | 8,84 | 8,85 | -0,90% | 52.606,00 |
| 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% | 43.899,00 |
| 23.10.2025 | 8,88 | 9,07 | 8,87 | 9,04 | 1,26% | - |
| 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 |