11,147$
-0,96%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 11,27 | 11,48 | 11,11 | 11,12 | -1,24% | - |
| 15.10.2026 | 11,12 | 11,32 | 10,81 | 11,26 | 0,13% | 170.739,00 |
| 14.10.2026 | 11,41 | 11,47 | 11,23 | 11,24 | -1,96% | 82.477,00 |
| 13.10.2026 | 11,36 | 11,53 | 11,34 | 11,47 | 0,92% | 91.032,00 |
| 12.10.2026 | 11,35 | 11,49 | 11,26 | 11,36 | -0,26% | 108.760,00 |
| 09.10.2026 | 11,39 | 11,56 | 11,35 | 11,39 | 0,53% | 84.279,00 |
| 08.10.2026 | 11,06 | 11,48 | 11,00 | 11,33 | 3,19% | 172.490,00 |
| 07.10.2026 | 10,87 | 11,08 | 10,77 | 10,98 | 0,83% | 147.302,00 |
| 06.10.2026 | 10,74 | 11,09 | 10,73 | 10,89 | 0,74% | 126.362,00 |
| 05.10.2026 | 10,90 | 11,10 | 10,77 | 10,81 | -2,52% | 168.876,00 |
| 02.10.2026 | 11,04 | 11,28 | 10,82 | 11,09 | 1,46% | 151.802,00 |
| 01.10.2026 | 10,67 | 11,03 | 10,38 | 10,93 | 2,29% | 183.419,00 |
| 30.09.2026 | 10,67 | 10,79 | 10,48 | 10,69 | 0,80% | 101.040,00 |
| 29.09.2026 | 10,55 | 10,68 | 10,30 | 10,60 | 0,19% | 91.796,00 |
| 28.09.2026 | 10,59 | 10,73 | 10,27 | 10,58 | -0,75% | 157.009,00 |
| 25.09.2026 | 10,57 | 10,77 | 10,53 | 10,66 | 1,52% | 95.470,00 |
| 24.09.2026 | 10,26 | 10,55 | 10,26 | 10,50 | 1,30% | 103.843,00 |
| 23.09.2026 | 10,43 | 10,73 | 10,33 | 10,37 | -0,53% | 137.178,00 |
| 22.09.2026 | 10,34 | 10,44 | 10,25 | 10,42 | -0,29% | 128.057,00 |
| 21.09.2026 | 10,13 | 10,49 | 10,13 | 10,45 | 3,47% | 125.699,00 |
| 18.09.2026 | 10,03 | 10,10 | 9,92 | 10,10 | 0,60% | 95.061,00 |
| 17.09.2026 | 9,98 | 10,20 | 9,97 | 10,04 | 0,10% | 116.683,00 |
| 16.09.2026 | 9,80 | 10,03 | 9,80 | 10,03 | 1,83% | 82.796,00 |
| 15.09.2026 | 9,64 | 9,89 | 9,63 | 9,85 | 1,76% | 92.779,00 |
| 14.09.2026 | 9,47 | 9,82 | 9,46 | 9,68 | 0,73% | 93.886,00 |
| 11.09.2026 | 9,18 | 9,61 | 9,18 | 9,61 | 6,13% | 69.486,00 |
| 10.09.2026 | 9,60 | 9,66 | 9,02 | 9,06 | -6,94% | 117.225,00 |
| 09.09.2026 | 9,88 | 10,07 | 9,72 | 9,73 | -2,41% | 58.365,00 |
| 08.09.2026 | 10,04 | 10,07 | 9,73 | 9,97 | -1,77% | 109.459,00 |
| 04.09.2026 | 10,02 | 10,17 | 9,92 | 10,15 | 1,60% | 98.135,00 |
| 03.09.2026 | 10,17 | 10,33 | 9,97 | 9,99 | -0,94% | 84.928,00 |
| 02.09.2026 | 10,02 | 10,13 | 9,94 | 10,09 | 0,95% | 69.964,00 |
| 01.09.2026 | 10,00 | 10,02 | 9,75 | 9,99 | -0,30% | 110.628,00 |
| 31.08.2026 | 10,00 | 10,18 | 10,00 | 10,02 | -0,20% | 78.475,00 |
| 28.08.2026 | 10,22 | 10,23 | 9,91 | 10,04 | -1,62% | 69.809,00 |
| 27.08.2026 | 10,12 | 10,32 | 10,12 | 10,21 | 1,64% | 122.341,00 |
| 26.08.2026 | 9,82 | 10,08 | 9,77 | 10,04 | 2,61% | 121.682,00 |
| 25.08.2026 | 9,69 | 9,92 | 9,68 | 9,79 | 1,72% | 98.964,00 |
| 24.08.2026 | 9,51 | 9,65 | 9,43 | 9,62 | 0,21% | 138.328,00 |
| 21.08.2026 | 9,66 | 9,66 | 9,54 | 9,60 | 0,21% | 77.207,00 |
| 20.08.2026 | 9,63 | 9,67 | 9,49 | 9,58 | -1,03% | 79.728,00 |
| 19.08.2026 | 9,75 | 9,89 | 9,54 | 9,68 | -1,68% | 160.098,00 |
| 18.08.2026 | 10,01 | 10,11 | 9,83 | 9,85 | -2,91% | 151.754,00 |
| 17.08.2026 | 10,42 | 10,42 | 10,03 | 10,14 | -2,22% | 157.993,00 |
| 14.08.2026 | 10,33 | 10,46 | 10,23 | 10,37 | 0,97% | 129.822,00 |
| 13.08.2026 | 10,11 | 10,37 | 10,11 | 10,27 | 1,58% | 106.224,00 |
| 12.08.2026 | 9,90 | 10,46 | 9,87 | 10,11 | 1,40% | 159.086,00 |
| 11.08.2026 | 10,01 | 10,02 | 9,83 | 9,97 | -0,50% | 94.498,00 |
| 10.08.2026 | 9,89 | 10,13 | 9,81 | 10,02 | 0,80% | 145.135,00 |
| 07.08.2026 | 10,09 | 10,09 | 9,87 | 9,94 | 0,20% | 75.285,00 |
| 06.08.2026 | 9,80 | 10,12 | 9,78 | 9,92 | 0,40% | 115.484,00 |
| 05.08.2026 | 10,10 | 10,35 | 9,50 | 9,88 | -1,81% | 160.269,00 |
| 04.08.2026 | 9,67 | 10,86 | 9,67 | 10,06 | 2,46% | 334.462,00 |
| 03.08.2026 | 9,63 | 9,82 | 9,53 | 9,82 | 2,51% | 95.150,00 |
| 31.07.2026 | 9,36 | 9,66 | 9,36 | 9,58 | 3,57% | 85.954,00 |
| 30.07.2026 | 9,40 | 9,47 | 9,06 | 9,25 | -1,65% | 133.923,00 |
| 29.07.2026 | 9,78 | 9,85 | 9,29 | 9,41 | -3,83% | 90.791,00 |
| 28.07.2026 | 9,76 | 9,82 | 9,67 | 9,78 | 0,00% | 82.321,00 |
| 27.07.2026 | 9,59 | 9,82 | 9,59 | 9,78 | 2,09% | 80.749,00 |
| 24.07.2026 | 9,65 | 9,75 | 9,52 | 9,58 | 0,31% | 91.546,00 |
| 23.07.2026 | 9,40 | 9,57 | 9,38 | 9,55 | 0,53% | 74.559,00 |
| 22.07.2026 | 9,76 | 9,80 | 9,40 | 9,50 | -3,16% | 70.836,00 |
| 21.07.2026 | 9,66 | 9,81 | 9,66 | 9,81 | 2,19% | 83.754,00 |
| 20.07.2026 | 9,72 | 9,85 | 9,60 | 9,60 | -1,54% | 87.823,00 |
| 17.07.2026 | 9,70 | 9,83 | 9,61 | 9,75 | 0,21% | 73.366,00 |
| 16.07.2026 | 9,73 | 9,84 | 9,61 | 9,73 | -0,61% | 99.840,00 |
| 15.07.2026 | 10,03 | 10,13 | 9,73 | 9,79 | -1,81% | 71.244,00 |
| 14.07.2026 | 10,17 | 10,20 | 9,90 | 9,97 | -2,06% | 108.432,00 |
| 13.07.2026 | 10,02 | 10,33 | 10,02 | 10,18 | 0,10% | 127.539,00 |
| 10.07.2026 | 10,00 | 10,19 | 9,97 | 10,17 | 1,29% | 82.045,00 |
| 09.07.2026 | 9,65 | 10,07 | 9,60 | 10,04 | 4,37% | 135.528,00 |
| 08.07.2026 | 9,45 | 9,66 | 9,43 | 9,62 | 0,10% | 101.649,00 |
| 07.07.2026 | 9,68 | 9,75 | 9,56 | 9,61 | -0,72% | 99.060,00 |
| 06.07.2026 | 9,72 | 9,89 | 9,66 | 9,68 | -0,41% | 99.622,00 |
| 02.07.2026 | 9,91 | 10,04 | 9,70 | 9,72 | -1,77% | 92.567,00 |
| 01.07.2026 | 9,74 | 9,99 | 9,73 | 9,90 | 2,01% | 88.480,00 |
| 30.06.2026 | 9,43 | 9,79 | 9,41 | 9,70 | 2,54% | 129.274,00 |
| 29.06.2026 | 9,44 | 9,53 | 9,33 | 9,46 | 0,75% | 108.123,00 |
| 26.06.2026 | 8,90 | 9,39 | 8,90 | 9,39 | 4,22% | 110.457,00 |
| 25.06.2026 | 9,21 | 9,24 | 8,96 | 9,01 | -1,21% | 104.574,00 |
| 24.06.2026 | 9,15 | 9,22 | 9,04 | 9,12 | -0,22% | 105.736,00 |
| 23.06.2026 | 8,91 | 9,16 | 8,89 | 9,14 | 0,77% | 139.014,00 |
| 22.06.2026 | 9,06 | 9,27 | 9,02 | 9,07 | -0,26% | 112.351,00 |
| 19.06.2026 | 9,08 | 9,09 | 9,08 | 9,09 | -0,18% | - |
| 18.06.2026 | 9,13 | 9,21 | 8,92 | 9,11 | 0,55% | 112.894,00 |
| 17.06.2026 | 9,33 | 9,37 | 9,03 | 9,06 | -3,10% | 93.684,00 |
| 16.06.2026 | 9,59 | 9,70 | 9,32 | 9,35 | -3,21% | 81.292,00 |
| 15.06.2026 | 9,87 | 9,98 | 9,62 | 9,66 | -1,53% | 175.392,00 |
| 12.06.2026 | 9,57 | 10,26 | 9,55 | 9,81 | 3,70% | 225.504,00 |
| 11.06.2026 | 9,42 | 9,49 | 9,19 | 9,46 | 0,64% | 158.932,00 |
| 10.06.2026 | 9,37 | 9,57 | 9,35 | 9,40 | -1,47% | 127.972,00 |
| 09.06.2026 | 9,69 | 9,76 | 9,33 | 9,54 | -2,35% | 100.373,00 |
| 08.06.2026 | 9,64 | 9,80 | 9,64 | 9,77 | 1,66% | 96.661,00 |
| 05.06.2026 | 10,09 | 10,09 | 9,53 | 9,61 | -5,41% | 85.526,00 |
| 04.06.2026 | 9,91 | 10,19 | 9,91 | 10,16 | 1,09% | 68.275,00 |
| 03.06.2026 | 10,05 | 10,12 | 9,89 | 10,05 | -0,99% | 128.887,00 |
| 02.06.2026 | 10,00 | 10,23 | 9,96 | 10,15 | -0,29% | 167.269,00 |
| 01.06.2026 | 9,71 | 10,27 | 9,70 | 10,18 | 3,46% | 168.279,00 |
| 29.05.2026 | 9,71 | 9,90 | 9,68 | 9,84 | 1,34% | 134.406,00 |
| 28.05.2026 | 9,33 | 9,79 | 9,29 | 9,71 | 3,19% | 181.502,00 |