8,425$
-0,48%
Echtzeit-Aktienkurs Perion Network Ltd
Bid:
Ask:
Aktienkurse zur Perion Network Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 8,50 | 8,54 | 8,37 | 8,44 | -0,35% | 369.957,00 |
| 25.07.2024 | 8,48 | 8,52 | 8,35 | 8,47 | -0,59% | 452.414,00 |
| 24.07.2024 | 8,76 | 8,80 | 8,49 | 8,52 | -3,40% | 508.766,00 |
| 23.07.2024 | 8,77 | 8,88 | 8,65 | 8,82 | 1,97% | 416.973,00 |
| 22.07.2024 | 8,46 | 8,67 | 8,41 | 8,65 | 4,09% | 405.829,00 |
| 19.07.2024 | 8,28 | 8,41 | 8,25 | 8,31 | -0,24% | 348.706,00 |
| 18.07.2024 | 8,64 | 8,78 | 8,31 | 8,33 | -2,91% | 399.773,00 |
| 17.07.2024 | 8,77 | 8,77 | 8,42 | 8,58 | -3,05% | 578.960,00 |
| 16.07.2024 | 8,60 | 8,91 | 8,54 | 8,85 | 4,00% | 743.218,00 |
| 15.07.2024 | 8,45 | 8,68 | 8,41 | 8,51 | 1,55% | 708.067,00 |
| 12.07.2024 | 8,35 | 8,43 | 8,30 | 8,38 | 1,21% | 428.409,00 |
| 11.07.2024 | 8,26 | 8,40 | 8,20 | 8,28 | -0,12% | 606.881,00 |
| 10.07.2024 | 8,45 | 8,58 | 8,23 | 8,29 | -2,01% | 513.453,00 |
| 09.07.2024 | 8,56 | 8,58 | 8,41 | 8,46 | -0,94% | 444.947,00 |
| 08.07.2024 | 8,57 | 8,60 | 8,40 | 8,54 | 0,12% | 409.123,00 |
| 05.07.2024 | 8,31 | 8,55 | 8,30 | 8,53 | 1,79% | 355.384,00 |
| 03.07.2024 | 8,61 | 8,64 | 8,35 | 8,38 | -2,90% | 424.937,00 |
| 02.07.2024 | 8,43 | 8,69 | 8,39 | 8,63 | 2,37% | 613.662,00 |
| 01.07.2024 | 8,33 | 8,57 | 8,33 | 8,43 | 0,96% | 542.920,00 |
| 28.06.2024 | 8,45 | 8,51 | 8,34 | 8,35 | -0,95% | 410.450,00 |
| 27.06.2024 | 8,39 | 8,58 | 8,31 | 8,43 | 0,72% | 533.154,00 |
| 26.06.2024 | 8,27 | 8,46 | 8,25 | 8,37 | 1,45% | 789.053,00 |
| 25.06.2024 | 8,30 | 8,37 | 8,14 | 8,25 | -1,32% | 1.052.629,00 |
| 24.06.2024 | 8,75 | 8,75 | 8,34 | 8,36 | -5,22% | 1.157.585,00 |
| 21.06.2024 | 9,05 | 9,18 | 8,77 | 8,82 | -1,56% | 634.214,00 |
| 20.06.2024 | 8,99 | 9,25 | 8,94 | 8,96 | -0,88% | 1.034.878,00 |
| 18.06.2024 | 9,36 | 9,64 | 9,04 | 9,04 | -3,21% | 1.290.027,00 |
| 17.06.2024 | 8,64 | 9,36 | 8,64 | 9,34 | 8,48% | 1.553.486,00 |
| 14.06.2024 | 8,43 | 8,89 | 8,40 | 8,61 | 2,14% | 974.656,00 |
| 13.06.2024 | 8,85 | 9,10 | 8,38 | 8,43 | -4,85% | 1.679.091,00 |
| 12.06.2024 | 8,82 | 9,05 | 8,72 | 8,86 | 2,19% | 1.291.758,00 |
| 11.06.2024 | 8,50 | 9,25 | 8,45 | 8,67 | 0,70% | 2.604.422,00 |
| 10.06.2024 | 8,55 | 9,33 | 8,14 | 8,61 | -30,11% | 8.140.504,00 |
| 07.06.2024 | 12,24 | 12,44 | 12,22 | 12,32 | -0,48% | 354.869,00 |
| 06.06.2024 | 12,30 | 12,51 | 12,23 | 12,38 | -0,16% | 341.217,00 |
| 05.06.2024 | 12,51 | 12,65 | 12,38 | 12,40 | -1,12% | 600.200,00 |
| 04.06.2024 | 12,26 | 12,74 | 12,26 | 12,54 | 1,21% | 1.001.238,00 |
| 03.06.2024 | 12,60 | 12,65 | 12,28 | 12,39 | -0,88% | 474.830,00 |
| 31.05.2024 | 12,35 | 12,55 | 12,31 | 12,50 | 1,30% | 293.142,00 |
| 30.05.2024 | 12,31 | 12,57 | 12,25 | 12,34 | 0,65% | 475.144,00 |
| 29.05.2024 | 11,97 | 12,27 | 11,84 | 12,26 | 1,83% | 396.241,00 |
| 28.05.2024 | 11,79 | 12,17 | 11,79 | 12,04 | 2,38% | 426.105,00 |
| 24.05.2024 | 11,40 | 11,84 | 11,35 | 11,76 | 4,35% | 364.993,00 |
| 23.05.2024 | 11,55 | 11,58 | 11,25 | 11,27 | -2,34% | 497.127,00 |
| 22.05.2024 | 11,72 | 11,78 | 11,51 | 11,54 | -2,29% | 390.837,00 |
| 21.05.2024 | 11,94 | 11,97 | 11,72 | 11,81 | -2,07% | 438.981,00 |
| 20.05.2024 | 11,99 | 12,12 | 11,88 | 12,06 | 0,33% | 391.793,00 |
| 17.05.2024 | 12,02 | 12,23 | 11,95 | 12,02 | -0,25% | 318.334,00 |
| 16.05.2024 | 12,16 | 12,26 | 12,03 | 12,05 | -1,63% | 541.264,00 |
| 15.05.2024 | 12,48 | 12,52 | 12,18 | 12,25 | -1,13% | 452.333,00 |
| 14.05.2024 | 12,23 | 12,58 | 12,18 | 12,39 | 0,90% | 411.742,00 |
| 13.05.2024 | 11,90 | 12,70 | 11,88 | 12,28 | 3,98% | 842.363,00 |
| 10.05.2024 | 12,20 | 12,32 | 11,71 | 11,81 | -3,36% | 774.951,00 |
| 09.05.2024 | 12,65 | 12,65 | 12,07 | 12,22 | -3,40% | 829.775,00 |
| 08.05.2024 | 13,35 | 13,49 | 12,37 | 12,65 | -0,47% | 1.332.615,00 |
| 07.05.2024 | 12,77 | 12,96 | 12,61 | 12,71 | -1,17% | 644.594,00 |
| 06.05.2024 | 12,88 | 12,95 | 12,62 | 12,86 | 0,00% | 531.676,00 |
| 03.05.2024 | 12,99 | 13,06 | 12,59 | 12,86 | 0,16% | 638.323,00 |
| 02.05.2024 | 12,89 | 13,09 | 12,68 | 12,84 | 0,94% | 950.428,00 |
| 01.05.2024 | 12,60 | 12,81 | 12,33 | 12,72 | 1,03% | 662.052,00 |
| 30.04.2024 | 12,51 | 12,62 | 12,33 | 12,59 | 0,96% | 635.738,00 |
| 29.04.2024 | 11,94 | 12,49 | 11,90 | 12,47 | 4,70% | 733.736,00 |
| 26.04.2024 | 11,85 | 11,94 | 11,69 | 11,91 | 0,76% | 488.391,00 |
| 25.04.2024 | 11,61 | 11,82 | 11,50 | 11,82 | -0,25% | 537.228,00 |
| 24.04.2024 | 11,45 | 11,88 | 11,45 | 11,85 | 4,41% | 720.163,00 |
| 23.04.2024 | 10,86 | 11,45 | 10,85 | 11,35 | 4,42% | 795.950,00 |
| 22.04.2024 | 11,09 | 11,30 | 10,77 | 10,87 | -1,00% | 1.125.976,00 |
| 19.04.2024 | 11,19 | 11,22 | 10,91 | 10,98 | -2,75% | 1.479.384,00 |
| 18.04.2024 | 11,63 | 11,74 | 11,25 | 11,29 | -2,92% | 1.137.703,00 |
| 17.04.2024 | 12,00 | 12,00 | 11,51 | 11,63 | -2,19% | 1.023.014,00 |
| 16.04.2024 | 11,75 | 12,00 | 11,44 | 11,89 | 1,28% | 1.499.515,00 |
| 15.04.2024 | 12,55 | 12,60 | 11,72 | 11,74 | -6,68% | 2.560.985,00 |
| 12.04.2024 | 12,63 | 12,90 | 12,46 | 12,58 | -1,18% | 1.139.383,00 |
| 11.04.2024 | 12,98 | 13,29 | 12,57 | 12,73 | -2,82% | 1.683.024,00 |
| 10.04.2024 | 12,99 | 13,49 | 12,51 | 13,10 | -0,61% | 1.991.815,00 |
| 09.04.2024 | 12,35 | 13,38 | 12,15 | 13,18 | 5,44% | 5.738.191,00 |
| 08.04.2024 | 13,09 | 13,98 | 12,10 | 12,50 | -40,79% | 13.142.569,00 |
| 05.04.2024 | 21,31 | 21,44 | 21,02 | 21,11 | -1,22% | 265.315,00 |
| 04.04.2024 | 21,60 | 22,03 | 21,35 | 21,37 | -0,70% | 439.944,00 |
| 03.04.2024 | 21,40 | 21,63 | 21,30 | 21,52 | -0,14% | 315.142,00 |
| 02.04.2024 | 21,70 | 21,82 | 21,44 | 21,55 | -1,51% | 277.301,00 |
| 01.04.2024 | 22,61 | 22,65 | 21,80 | 21,88 | -2,67% | 411.327,00 |
| 28.03.2024 | 22,44 | 22,69 | 22,36 | 22,48 | 0,54% | 279.776,00 |
| 27.03.2024 | 22,60 | 22,61 | 22,06 | 22,36 | -0,40% | 269.215,00 |
| 26.03.2024 | 22,33 | 22,76 | 22,33 | 22,45 | 0,90% | 294.463,00 |
| 25.03.2024 | 22,71 | 23,03 | 22,18 | 22,25 | -1,90% | 405.665,00 |
| 22.03.2024 | 22,52 | 22,76 | 22,25 | 22,68 | 0,80% | 429.025,00 |
| 21.03.2024 | 22,42 | 22,56 | 22,20 | 22,50 | 0,67% | 436.903,00 |
| 20.03.2024 | 21,88 | 22,45 | 21,71 | 22,35 | 2,43% | 336.777,00 |
| 19.03.2024 | 21,55 | 21,90 | 21,36 | 21,82 | 1,11% | 312.070,00 |
| 18.03.2024 | 22,40 | 22,40 | 21,46 | 21,58 | -3,14% | 911.175,00 |
| 15.03.2024 | 22,22 | 22,48 | 22,09 | 22,28 | 0,27% | 264.537,00 |
| 14.03.2024 | 23,00 | 23,03 | 22,02 | 22,22 | -3,18% | 391.053,00 |
| 13.03.2024 | 22,64 | 23,08 | 22,48 | 22,95 | 0,61% | 522.843,00 |
| 12.03.2024 | 22,61 | 22,87 | 22,32 | 22,81 | 1,06% | 321.223,00 |
| 11.03.2024 | 21,89 | 22,77 | 21,82 | 22,57 | 3,11% | 594.621,00 |
| 08.03.2024 | 22,53 | 22,67 | 21,87 | 21,89 | -2,80% | 671.936,00 |
| 07.03.2024 | 22,56 | 23,00 | 22,50 | 22,52 | 0,94% | 396.015,00 |
| 06.03.2024 | 22,79 | 23,00 | 22,20 | 22,31 | -0,93% | 430.640,00 |
| 05.03.2024 | 22,50 | 22,57 | 22,16 | 22,52 | -0,75% | 559.541,00 |