9,449$
0,21%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 9,45 | 9,46 | 9,44 | 9,45 | 0,17% | - |
| 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 |
| 22.05.2025 | 8,89 | 8,95 | 8,85 | 8,88 | -0,89% | 18.604,00 |
| 21.05.2025 | 8,74 | 9,17 | 8,74 | 8,96 | 1,13% | 99.420,00 |
| 20.05.2025 | 8,93 | 8,93 | 8,80 | 8,86 | -0,34% | 25.006,00 |
| 19.05.2025 | 8,70 | 8,90 | 8,66 | 8,89 | 2,18% | 57.179,00 |
| 16.05.2025 | 8,76 | 8,80 | 8,67 | 8,70 | -0,29% | 27.785,00 |
| 15.05.2025 | 8,78 | 8,85 | 8,68 | 8,73 | -1,97% | 29.258,00 |
| 14.05.2025 | 9,01 | 9,02 | 8,83 | 8,90 | -0,89% | 40.164,00 |
| 13.05.2025 | 8,78 | 8,99 | 8,76 | 8,98 | 1,35% | 47.896,00 |
| 12.05.2025 | 8,89 | 8,94 | 8,77 | 8,86 | 2,90% | 53.756,00 |
| 09.05.2025 | 8,47 | 8,70 | 8,42 | 8,61 | 2,01% | 41.470,00 |
| 08.05.2025 | 8,65 | 8,69 | 8,34 | 8,44 | 0,24% | 114.754,00 |
| 07.05.2025 | 8,61 | 8,61 | 8,31 | 8,42 | 3,31% | 114.271,00 |
| 06.05.2025 | 8,80 | 8,80 | 8,01 | 8,15 | -12,18% | 262.334,00 |
| 05.05.2025 | 9,42 | 9,51 | 9,26 | 9,28 | -1,90% | 52.623,00 |
| 02.05.2025 | 9,58 | 9,64 | 9,45 | 9,46 | 0,64% | 64.174,00 |
| 01.05.2025 | 9,47 | 9,84 | 9,40 | 9,40 | 0,21% | 50.643,00 |
| 30.04.2025 | 9,36 | 9,45 | 9,21 | 9,38 | -0,85% | 81.777,00 |
| 29.04.2025 | 9,43 | 9,53 | 9,40 | 9,46 | -0,11% | 67.848,00 |
| 28.04.2025 | 9,47 | 9,57 | 9,38 | 9,47 | 0,11% | 99.886,00 |
| 25.04.2025 | 9,44 | 9,55 | 9,40 | 9,46 | -0,42% | 88.979,00 |
| 24.04.2025 | 9,43 | 9,63 | 9,39 | 9,50 | 1,06% | 104.808,00 |
| 23.04.2025 | 9,64 | 9,73 | 9,27 | 9,40 | 1,84% | 125.918,00 |
| 22.04.2025 | 9,12 | 9,39 | 9,04 | 9,23 | 3,01% | 125.324,00 |
| 21.04.2025 | 8,88 | 9,08 | 8,88 | 8,96 | 0,00% | 105.780,00 |
| 17.04.2025 | 9,02 | 9,02 | 8,86 | 8,96 | 0,11% | 61.770,00 |
| 16.04.2025 | 8,99 | 9,35 | 8,89 | 8,95 | -1,65% | 176.181,00 |
| 15.04.2025 | 9,05 | 9,31 | 9,05 | 9,10 | 0,00% | 161.124,00 |
| 14.04.2025 | 8,96 | 9,32 | 8,96 | 9,10 | 2,59% | 144.661,00 |
| 11.04.2025 | 8,63 | 9,25 | 8,63 | 8,87 | 2,54% | 127.323,00 |
| 10.04.2025 | 8,71 | 8,74 | 8,40 | 8,65 | -2,64% | 76.878,00 |
| 09.04.2025 | 8,21 | 9,11 | 8,17 | 8,89 | 8,95% | 86.438,00 |
| 08.04.2025 | 8,57 | 8,67 | 8,08 | 8,16 | -2,22% | 100.624,00 |
| 07.04.2025 | 8,21 | 8,75 | 8,09 | 8,34 | -1,53% | 138.254,00 |
| 04.04.2025 | 8,76 | 8,76 | 8,14 | 8,47 | -5,36% | 129.326,00 |
| 03.04.2025 | 9,29 | 9,30 | 8,76 | 8,95 | -6,77% | 158.506,00 |
| 02.04.2025 | 9,35 | 9,73 | 9,34 | 9,60 | 1,59% | 83.384,00 |
| 01.04.2025 | 9,46 | 9,57 | 9,37 | 9,45 | 0,11% | 82.747,00 |
| 31.03.2025 | 9,40 | 9,58 | 9,24 | 9,44 | -1,15% | 95.495,00 |
| 28.03.2025 | 9,84 | 9,97 | 9,47 | 9,55 | -2,55% | 81.668,00 |
| 27.03.2025 | 9,96 | 9,98 | 9,77 | 9,80 | -1,01% | 43.865,00 |
| 26.03.2025 | 9,88 | 10,03 | 9,87 | 9,90 | -0,50% | 34.395,00 |
| 25.03.2025 | 10,01 | 10,13 | 9,95 | 9,95 | -0,60% | 52.740,00 |
| 24.03.2025 | 9,89 | 10,08 | 9,88 | 10,01 | 1,21% | 56.161,00 |
| 21.03.2025 | 9,90 | 10,04 | 9,85 | 9,89 | -1,40% | 52.549,00 |
| 20.03.2025 | 9,90 | 10,23 | 9,90 | 10,03 | -1,08% | 91.050,00 |
| 19.03.2025 | 10,17 | 10,35 | 10,08 | 10,14 | -0,69% | 135.909,00 |
| 18.03.2025 | 10,45 | 10,45 | 10,19 | 10,21 | -2,76% | 82.450,00 |
| 17.03.2025 | 10,34 | 10,67 | 10,34 | 10,50 | 0,86% | 85.297,00 |
| 14.03.2025 | 10,44 | 10,69 | 10,36 | 10,41 | 2,36% | 102.118,00 |
| 13.03.2025 | 10,20 | 10,35 | 10,08 | 10,17 | -0,29% | 79.364,00 |
| 12.03.2025 | 10,39 | 10,40 | 10,16 | 10,20 | -0,29% | 60.253,00 |
| 11.03.2025 | 10,13 | 10,49 | 10,12 | 10,23 | -0,20% | 69.595,00 |
| 10.03.2025 | 10,36 | 10,38 | 10,20 | 10,25 | -2,57% | 95.305,00 |
| 07.03.2025 | 10,67 | 10,84 | 10,41 | 10,52 | -0,38% | 74.331,00 |
| 06.03.2025 | 10,60 | 10,76 | 10,46 | 10,56 | -1,86% | 45.179,00 |
| 05.03.2025 | 10,59 | 10,78 | 10,56 | 10,76 | 1,80% | 33.531,00 |
| 04.03.2025 | 10,54 | 10,64 | 10,31 | 10,57 | -0,84% | 105.437,00 |
| 03.03.2025 | 11,02 | 11,06 | 10,51 | 10,66 | -3,27% | 82.695,00 |
| 28.02.2025 | 10,83 | 11,04 | 10,78 | 11,02 | 0,27% | 50.022,00 |
| 27.02.2025 | 11,25 | 11,25 | 10,94 | 10,99 | -2,31% | 58.455,00 |
| 26.02.2025 | 11,25 | 11,44 | 11,20 | 11,25 | 0,45% | 49.913,00 |
| 25.02.2025 | 11,14 | 11,36 | 11,05 | 11,20 | -1,15% | 75.514,00 |
| 24.02.2025 | 11,52 | 11,65 | 11,26 | 11,33 | -0,61% | 84.785,00 |
| 21.02.2025 | 11,70 | 12,10 | 11,33 | 11,40 | -1,47% | 145.713,00 |
| 20.02.2025 | 11,28 | 11,63 | 11,01 | 11,57 | 1,22% | 108.686,00 |
| 19.02.2025 | 11,58 | 11,63 | 11,15 | 11,43 | -1,38% | 170.525,00 |
| 18.02.2025 | 11,75 | 11,81 | 11,46 | 11,59 | -0,46% | 103.388,00 |
| 17.02.2025 | 11,58 | 11,67 | 11,55 | 11,64 | -0,91% | - |
| 14.02.2025 | 11,98 | 12,00 | 11,49 | 11,75 | -1,34% | 59.080,00 |
| 13.02.2025 | 12,06 | 12,06 | 11,64 | 11,91 | -1,08% | 53.711,00 |
| 12.02.2025 | 12,10 | 12,12 | 11,90 | 12,04 | -2,11% | 83.652,00 |
| 11.02.2025 | 12,49 | 12,53 | 12,13 | 12,30 | -1,76% | 69.070,00 |
| 10.02.2025 | 12,53 | 12,72 | 12,25 | 12,52 | 2,45% | 179.108,00 |
| 07.02.2025 | 12,42 | 12,42 | 12,01 | 12,22 | -1,21% | 114.606,00 |
| 06.02.2025 | 11,89 | 12,37 | 11,78 | 12,37 | 8,89% | 167.824,00 |
| 05.02.2025 | 10,83 | 11,55 | 10,82 | 11,36 | 6,57% | 230.806,00 |
| 04.02.2025 | 10,32 | 11,00 | 10,07 | 10,66 | 5,34% | 645.729,00 |
| 03.02.2025 | 9,94 | 10,31 | 9,92 | 10,12 | -0,30% | 75.237,00 |
| 31.01.2025 | 10,30 | 10,34 | 10,10 | 10,15 | -0,49% | 45.689,00 |
| 30.01.2025 | 10,29 | 10,33 | 10,15 | 10,20 | -0,87% | 39.847,00 |
| 29.01.2025 | 10,24 | 10,30 | 10,06 | 10,29 | 0,68% | 48.994,00 |
| 28.01.2025 | 10,41 | 10,47 | 10,17 | 10,22 | -1,45% | 86.391,00 |
| 27.01.2025 | 10,39 | 10,67 | 10,31 | 10,37 | -4,51% | 41.791,00 |
| 24.01.2025 | 10,90 | 10,97 | 10,63 | 10,86 | 0,18% | 64.373,00 |
| 23.01.2025 | 10,87 | 10,87 | 10,67 | 10,84 | -0,55% | 48.196,00 |
| 22.01.2025 | 11,14 | 11,20 | 10,87 | 10,90 | -1,54% | 76.858,00 |
| 21.01.2025 | 11,08 | 11,23 | 10,99 | 11,07 | 3,07% | 111.100,00 |
| 17.01.2025 | 10,62 | 10,74 | 10,50 | 10,74 | 2,19% | 52.248,00 |
| 16.01.2025 | 10,71 | 10,71 | 10,51 | 10,51 | -2,23% | 77.578,00 |
| 15.01.2025 | 10,77 | 10,83 | 10,57 | 10,75 | 1,70% | 84.575,00 |
| 14.01.2025 | 10,56 | 10,70 | 10,48 | 10,57 | 2,42% | 207.669,00 |
| 13.01.2025 | 9,77 | 10,33 | 9,77 | 10,32 | 6,83% | 230.922,00 |
| 10.01.2025 | 9,66 | 9,72 | 9,46 | 9,66 | -1,83% | 99.186,00 |
| 08.01.2025 | 9,90 | 9,90 | 9,68 | 9,84 | -1,70% | 83.065,00 |