9,919$
0,85%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
Ask:
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 9,80 | 10,14 | 9,80 | 9,82 | 0,00% | 435.874,00 |
| 27.03.2026 | 10,18 | 10,21 | 9,55 | 9,82 | -4,47% | 456.009,00 |
| 26.03.2026 | 10,22 | 10,49 | 10,21 | 10,28 | 0,10% | 1.408.620,00 |
| 25.03.2026 | 10,41 | 10,54 | 10,13 | 10,27 | 0,29% | 385.052,00 |
| 24.03.2026 | 10,04 | 10,38 | 10,04 | 10,24 | 0,89% | 552.213,00 |
| 23.03.2026 | 9,59 | 10,28 | 9,56 | 10,15 | 5,40% | 741.031,00 |
| 20.03.2026 | 9,15 | 9,67 | 9,09 | 9,63 | 7,00% | 870.717,00 |
| 19.03.2026 | 8,61 | 9,02 | 8,61 | 9,00 | 2,97% | 373.344,00 |
| 18.03.2026 | 8,73 | 8,87 | 8,71 | 8,74 | -0,68% | 488.502,00 |
| 17.03.2026 | 8,68 | 9,09 | 8,68 | 8,80 | 1,38% | 625.133,00 |
| 16.03.2026 | 8,60 | 8,81 | 8,57 | 8,68 | 1,52% | 444.146,00 |
| 13.03.2026 | 8,53 | 8,74 | 8,50 | 8,55 | 0,47% | 352.866,00 |
| 12.03.2026 | 8,62 | 8,76 | 8,46 | 8,51 | -1,85% | 420.473,00 |
| 11.03.2026 | 8,68 | 8,83 | 8,61 | 8,67 | -0,34% | 490.638,00 |
| 10.03.2026 | 8,81 | 8,84 | 8,62 | 8,70 | -0,23% | 661.772,00 |
| 09.03.2026 | 8,87 | 8,89 | 8,62 | 8,72 | -2,57% | 961.373,00 |
| 06.03.2026 | 8,94 | 9,01 | 8,80 | 8,95 | -0,78% | 162.268,00 |
| 05.03.2026 | 8,85 | 9,15 | 8,85 | 9,02 | 2,04% | 344.262,00 |
| 04.03.2026 | 8,76 | 8,96 | 8,71 | 8,84 | 1,73% | 177.518,00 |
| 03.03.2026 | 8,60 | 8,76 | 8,41 | 8,69 | -0,57% | 178.061,00 |
| 02.03.2026 | 8,44 | 8,80 | 8,44 | 8,74 | 2,22% | 331.086,00 |
| 27.02.2026 | 8,37 | 8,56 | 8,26 | 8,55 | 1,30% | 320.899,00 |
| 26.02.2026 | 8,21 | 8,58 | 8,20 | 8,44 | 3,30% | 313.851,00 |
| 25.02.2026 | 8,31 | 8,32 | 8,07 | 8,17 | -2,16% | 565.604,00 |
| 24.02.2026 | 8,47 | 8,56 | 8,28 | 8,35 | -1,76% | 388.509,00 |
| 23.02.2026 | 8,99 | 8,99 | 8,49 | 8,50 | -5,56% | 572.142,00 |
| 20.02.2026 | 9,09 | 9,25 | 8,97 | 9,00 | -1,10% | 336.387,00 |
| 19.02.2026 | 9,01 | 9,20 | 8,98 | 9,10 | 2,59% | 595.561,00 |
| 18.02.2026 | 9,26 | 9,46 | 8,75 | 8,87 | 3,50% | 978.344,00 |
| 17.02.2026 | 8,41 | 8,61 | 8,33 | 8,57 | 0,35% | 539.934,00 |
| 13.02.2026 | 8,39 | 8,73 | 8,30 | 8,54 | 1,91% | 294.274,00 |
| 12.02.2026 | 8,63 | 8,64 | 8,37 | 8,38 | -2,90% | 481.865,00 |
| 11.02.2026 | 8,82 | 8,83 | 8,56 | 8,63 | -2,38% | 347.539,00 |
| 10.02.2026 | 8,69 | 8,93 | 8,68 | 8,84 | 0,91% | 257.705,00 |
| 09.02.2026 | 8,57 | 8,79 | 8,51 | 8,76 | 1,39% | 166.282,00 |
| 06.02.2026 | 8,63 | 8,69 | 8,47 | 8,64 | 1,29% | 362.102,00 |
| 05.02.2026 | 8,41 | 8,64 | 8,30 | 8,53 | -0,58% | 547.657,00 |
| 04.02.2026 | 8,40 | 8,62 | 8,37 | 8,58 | 1,90% | 543.358,00 |
| 03.02.2026 | 8,67 | 8,72 | 8,26 | 8,42 | -3,55% | 548.649,00 |
| 02.02.2026 | 8,72 | 8,75 | 8,62 | 8,73 | -0,80% | 257.927,00 |
| 30.01.2026 | 8,78 | 8,84 | 8,67 | 8,80 | -0,90% | 279.481,00 |
| 29.01.2026 | 8,96 | 8,96 | 8,71 | 8,88 | -0,56% | 251.648,00 |
| 28.01.2026 | 8,99 | 9,11 | 8,92 | 8,93 | -1,33% | 200.086,00 |
| 27.01.2026 | 9,18 | 9,18 | 8,91 | 9,05 | -1,63% | 195.622,00 |
| 26.01.2026 | 9,20 | 9,25 | 9,16 | 9,20 | 0,44% | 143.886,00 |
| 23.01.2026 | 9,27 | 9,29 | 9,14 | 9,16 | -1,51% | 146.343,00 |
| 22.01.2026 | 9,28 | 9,40 | 9,26 | 9,30 | 0,87% | 163.518,00 |
| 21.01.2026 | 9,21 | 9,30 | 9,13 | 9,22 | 0,22% | 203.642,00 |
| 20.01.2026 | 9,27 | 9,41 | 9,18 | 9,20 | -1,78% | 478.962,00 |
| 19.01.2026 | 9,31 | 9,38 | 9,30 | 9,37 | -0,99% | - |
| 16.01.2026 | 9,58 | 9,58 | 9,39 | 9,46 | -1,36% | 404.103,00 |
| 15.01.2026 | 9,51 | 9,70 | 9,51 | 9,59 | 0,74% | 354.167,00 |
| 14.01.2026 | 9,48 | 9,54 | 9,35 | 9,52 | 0,11% | 232.425,00 |
| 13.01.2026 | 9,50 | 9,59 | 9,43 | 9,51 | -0,11% | 162.929,00 |
| 12.01.2026 | 9,33 | 9,57 | 9,33 | 9,52 | 1,28% | 185.403,00 |
| 09.01.2026 | 9,42 | 9,44 | 9,28 | 9,40 | 0,11% | 208.411,00 |
| 08.01.2026 | 9,37 | 9,44 | 9,26 | 9,39 | 0,00% | 141.383,00 |
| 07.01.2026 | 9,50 | 9,50 | 9,31 | 9,39 | -1,26% | 182.716,00 |
| 06.01.2026 | 9,55 | 9,61 | 9,45 | 9,51 | -0,94% | 334.394,00 |
| 05.01.2026 | 9,46 | 9,79 | 9,42 | 9,60 | 2,67% | 272.818,00 |
| 02.01.2026 | 9,60 | 9,70 | 9,30 | 9,35 | -2,40% | 411.398,00 |
| 31.12.2025 | 9,60 | 9,61 | 9,46 | 9,58 | -0,21% | 369.131,00 |
| 30.12.2025 | 9,59 | 9,76 | 9,56 | 9,60 | -1,84% | 471.602,00 |
| 29.12.2025 | 9,63 | 9,80 | 9,59 | 9,78 | 0,10% | 178.872,00 |
| 26.12.2025 | 9,84 | 9,84 | 9,69 | 9,77 | -1,21% | 164.035,00 |
| 24.12.2025 | 9,83 | 9,92 | 9,77 | 9,89 | 0,61% | 84.429,00 |
| 23.12.2025 | 9,95 | 10,06 | 9,79 | 9,83 | -1,70% | 247.034,00 |
| 22.12.2025 | 9,83 | 10,16 | 9,83 | 10,00 | 1,32% | 419.673,00 |
| 19.12.2025 | 9,98 | 9,99 | 9,80 | 9,87 | -0,40% | 199.987,00 |
| 18.12.2025 | 9,68 | 9,99 | 9,58 | 9,91 | 2,69% | 416.522,00 |
| 17.12.2025 | 9,78 | 9,81 | 9,62 | 9,65 | -1,43% | 357.953,00 |
| 16.12.2025 | 9,71 | 9,87 | 9,71 | 9,79 | -0,10% | 275.624,00 |
| 15.12.2025 | 9,93 | 9,93 | 9,62 | 9,80 | -1,31% | 267.789,00 |
| 12.12.2025 | 10,04 | 10,17 | 9,92 | 9,93 | -1,39% | 176.814,00 |
| 11.12.2025 | 10,10 | 10,13 | 9,97 | 10,07 | -1,18% | 210.471,00 |
| 10.12.2025 | 10,20 | 10,24 | 10,12 | 10,19 | -0,10% | 190.696,00 |
| 09.12.2025 | 10,05 | 10,20 | 10,03 | 10,20 | 0,29% | 160.688,00 |
| 08.12.2025 | 10,15 | 10,32 | 10,12 | 10,17 | 1,90% | 282.275,00 |
| 05.12.2025 | 10,13 | 10,20 | 9,94 | 9,98 | -1,19% | 114.972,00 |
| 04.12.2025 | 10,07 | 10,18 | 10,01 | 10,10 | -0,30% | 227.190,00 |
| 03.12.2025 | 10,17 | 10,23 | 10,07 | 10,13 | -0,88% | 121.448,00 |
| 02.12.2025 | 10,14 | 10,27 | 10,06 | 10,22 | 0,69% | 161.097,00 |
| 01.12.2025 | 10,07 | 10,30 | 10,05 | 10,15 | -0,68% | 256.289,00 |
| 28.11.2025 | 10,11 | 10,45 | 10,11 | 10,22 | 2,82% | 284.376,00 |
| 26.11.2025 | 9,80 | 10,05 | 9,77 | 9,94 | 0,81% | 409.748,00 |
| 25.11.2025 | 9,78 | 9,99 | 9,72 | 9,86 | 0,97% | 326.512,00 |
| 24.11.2025 | 9,69 | 9,83 | 9,66 | 9,77 | 1,35% | 193.608,00 |
| 21.11.2025 | 9,32 | 9,70 | 9,32 | 9,64 | 3,49% | 204.260,00 |
| 20.11.2025 | 9,79 | 9,80 | 9,30 | 9,31 | -3,52% | 448.944,00 |
| 19.11.2025 | 9,87 | 9,96 | 9,60 | 9,65 | -1,33% | 472.521,00 |
| 18.11.2025 | 9,60 | 9,83 | 9,52 | 9,78 | 0,51% | 344.574,00 |
| 17.11.2025 | 9,87 | 10,09 | 9,65 | 9,73 | -3,71% | 594.610,00 |
| 14.11.2025 | 9,97 | 10,29 | 9,87 | 10,11 | -0,59% | 353.476,00 |
| 13.11.2025 | 10,42 | 10,52 | 10,08 | 10,17 | -3,01% | 428.556,00 |
| 12.11.2025 | 10,20 | 11,24 | 10,09 | 10,48 | 10,32% | 1.982.741,00 |
| 11.11.2025 | 9,19 | 9,60 | 9,19 | 9,50 | 2,70% | 523.623,00 |
| 10.11.2025 | 9,12 | 9,27 | 9,05 | 9,25 | 3,24% | 246.809,00 |
| 07.11.2025 | 9,05 | 9,05 | 8,81 | 8,96 | -0,78% | 306.944,00 |
| 06.11.2025 | 9,24 | 9,25 | 9,02 | 9,03 | -2,69% | 268.973,00 |
| 05.11.2025 | 9,16 | 9,31 | 9,16 | 9,28 | 0,98% | 148.617,00 |