10,631$
-1,57%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
Ask:
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 10,76 | 10,76 | 10,53 | 10,61 | -1,76% | 162.540,00 |
| 29.05.2025 | 10,83 | 10,88 | 10,64 | 10,80 | 0,37% | 173.321,00 |
| 28.05.2025 | 10,78 | 10,78 | 10,61 | 10,76 | 0,28% | 258.469,00 |
| 27.05.2025 | 10,89 | 10,97 | 10,63 | 10,73 | -0,28% | 280.537,00 |
| 23.05.2025 | 10,77 | 10,89 | 10,69 | 10,76 | -1,74% | 294.768,00 |
| 22.05.2025 | 10,57 | 11,07 | 10,56 | 10,95 | 3,20% | 490.017,00 |
| 21.05.2025 | 10,43 | 10,93 | 10,42 | 10,61 | 1,05% | 593.089,00 |
| 20.05.2025 | 10,92 | 10,92 | 10,46 | 10,50 | -4,02% | 350.065,00 |
| 19.05.2025 | 10,59 | 10,99 | 10,54 | 10,94 | 2,05% | 596.350,00 |
| 16.05.2025 | 10,90 | 10,95 | 10,39 | 10,72 | -0,83% | 631.135,00 |
| 15.05.2025 | 11,32 | 11,37 | 10,68 | 10,81 | -5,01% | 638.818,00 |
| 14.05.2025 | 11,05 | 11,79 | 11,02 | 11,38 | 4,88% | 1.568.767,00 |
| 13.05.2025 | 10,25 | 10,97 | 10,00 | 10,85 | 13,38% | 3.562.759,00 |
| 12.05.2025 | 9,89 | 9,92 | 9,50 | 9,57 | -0,93% | 788.336,00 |
| 09.05.2025 | 9,65 | 9,92 | 9,63 | 9,66 | 0,31% | 570.937,00 |
| 08.05.2025 | 9,26 | 9,68 | 9,26 | 9,63 | 4,45% | 466.348,00 |
| 07.05.2025 | 8,89 | 9,34 | 8,87 | 9,22 | -0,11% | 859.235,00 |
| 06.05.2025 | 9,58 | 9,68 | 8,95 | 9,23 | -1,18% | 685.622,00 |
| 05.05.2025 | 9,28 | 9,57 | 9,26 | 9,34 | 0,43% | 750.809,00 |
| 02.05.2025 | 9,54 | 9,60 | 9,19 | 9,30 | -1,90% | 529.326,00 |
| 01.05.2025 | 9,33 | 9,55 | 9,27 | 9,48 | 1,61% | 357.095,00 |
| 30.04.2025 | 9,35 | 9,48 | 9,18 | 9,33 | -3,12% | 270.912,00 |
| 29.04.2025 | 9,32 | 9,67 | 9,32 | 9,63 | 4,90% | 512.459,00 |
| 28.04.2025 | 8,97 | 9,30 | 8,97 | 9,18 | 3,03% | 462.410,00 |
| 25.04.2025 | 8,95 | 9,16 | 8,90 | 8,91 | -0,45% | 384.197,00 |
| 24.04.2025 | 8,64 | 8,99 | 8,64 | 8,95 | 3,83% | 436.950,00 |
| 23.04.2025 | 8,88 | 8,99 | 8,60 | 8,62 | -1,37% | 463.341,00 |
| 22.04.2025 | 8,97 | 9,07 | 8,70 | 8,74 | -2,67% | 536.640,00 |
| 21.04.2025 | 8,84 | 9,07 | 8,73 | 8,98 | 1,18% | 554.897,00 |
| 17.04.2025 | 8,68 | 9,09 | 8,57 | 8,88 | 2,25% | 725.347,00 |
| 16.04.2025 | 8,36 | 9,11 | 8,31 | 8,68 | 6,90% | 1.019.882,00 |
| 15.04.2025 | 8,08 | 8,18 | 8,03 | 8,12 | 1,00% | 245.019,00 |
| 14.04.2025 | 8,00 | 8,22 | 7,93 | 8,04 | 1,77% | 290.262,00 |
| 11.04.2025 | 7,67 | 7,94 | 7,60 | 7,90 | 3,00% | 289.833,00 |
| 10.04.2025 | 7,78 | 7,88 | 7,56 | 7,67 | -2,91% | 386.874,00 |
| 09.04.2025 | 7,09 | 8,00 | 7,08 | 7,90 | 11,58% | 547.410,00 |
| 08.04.2025 | 7,57 | 7,70 | 7,00 | 7,08 | -3,41% | 455.052,00 |
| 07.04.2025 | 7,11 | 7,62 | 7,05 | 7,33 | -0,41% | 540.823,00 |
| 04.04.2025 | 7,90 | 7,94 | 7,34 | 7,36 | -9,47% | 757.524,00 |
| 03.04.2025 | 8,24 | 8,41 | 8,12 | 8,13 | -4,24% | 478.873,00 |
| 02.04.2025 | 8,19 | 8,56 | 8,19 | 8,49 | 3,16% | 500.279,00 |
| 01.04.2025 | 8,12 | 8,30 | 8,10 | 8,23 | 1,11% | 302.922,00 |
| 31.03.2025 | 8,03 | 8,26 | 7,90 | 8,14 | -0,25% | 375.241,00 |
| 28.03.2025 | 8,18 | 8,18 | 8,02 | 8,16 | 0,25% | 338.441,00 |
| 27.03.2025 | 8,07 | 8,21 | 8,04 | 8,14 | 0,87% | 364.528,00 |
| 26.03.2025 | 8,05 | 8,09 | 7,87 | 8,07 | 0,00% | 344.222,00 |
| 25.03.2025 | 8,09 | 8,16 | 8,00 | 8,07 | -0,49% | 259.836,00 |
| 24.03.2025 | 8,19 | 8,21 | 8,02 | 8,11 | -0,37% | 288.594,00 |
| 21.03.2025 | 8,14 | 8,19 | 8,08 | 8,14 | -0,12% | 156.536,00 |
| 20.03.2025 | 8,19 | 8,29 | 8,08 | 8,15 | -1,57% | 234.650,00 |
| 19.03.2025 | 8,32 | 8,40 | 8,18 | 8,28 | -0,60% | 267.414,00 |
| 18.03.2025 | 8,61 | 8,62 | 8,24 | 8,33 | -4,25% | 285.518,00 |
| 17.03.2025 | 8,80 | 8,85 | 8,60 | 8,70 | -0,57% | 317.134,00 |
| 14.03.2025 | 8,44 | 8,82 | 8,44 | 8,75 | 4,29% | 394.718,00 |
| 13.03.2025 | 8,75 | 8,82 | 8,39 | 8,39 | -4,44% | 454.555,00 |
| 12.03.2025 | 8,48 | 8,87 | 8,48 | 8,78 | 4,15% | 503.465,00 |
| 11.03.2025 | 8,35 | 8,67 | 8,35 | 8,43 | 1,08% | 845.748,00 |
| 10.03.2025 | 8,57 | 8,85 | 8,24 | 8,34 | 1,83% | 576.304,00 |
| 07.03.2025 | 8,23 | 8,24 | 8,03 | 8,19 | -0,49% | 317.311,00 |
| 06.03.2025 | 8,19 | 8,28 | 8,14 | 8,23 | -0,84% | 292.246,00 |
| 05.03.2025 | 8,05 | 8,34 | 8,03 | 8,30 | 3,23% | 337.498,00 |
| 04.03.2025 | 7,83 | 8,05 | 7,73 | 8,04 | 0,94% | 475.422,00 |
| 03.03.2025 | 8,27 | 8,28 | 7,92 | 7,97 | -1,55% | 705.845,00 |
| 28.02.2025 | 8,45 | 8,45 | 7,97 | 8,09 | -4,82% | 643.107,00 |
| 27.02.2025 | 8,56 | 8,58 | 8,39 | 8,50 | -0,93% | 455.008,00 |
| 26.02.2025 | 8,64 | 8,66 | 8,44 | 8,58 | 0,12% | 514.795,00 |
| 25.02.2025 | 8,58 | 8,69 | 8,40 | 8,57 | 0,53% | 572.596,00 |
| 24.02.2025 | 8,54 | 8,75 | 8,46 | 8,53 | 0,06% | 471.168,00 |
| 21.02.2025 | 8,54 | 8,61 | 8,46 | 8,52 | -0,23% | 423.305,00 |
| 20.02.2025 | 8,57 | 8,71 | 8,30 | 8,54 | -0,12% | 795.353,00 |
| 19.02.2025 | 8,44 | 8,84 | 8,27 | 8,55 | -12,31% | 2.561.476,00 |
| 18.02.2025 | 10,03 | 10,07 | 9,66 | 9,75 | -1,71% | 724.827,00 |
| 17.02.2025 | 9,97 | 9,97 | 9,91 | 9,92 | 1,85% | - |
| 14.02.2025 | 9,49 | 9,81 | 9,49 | 9,74 | 3,29% | 292.960,00 |
| 13.02.2025 | 9,67 | 9,70 | 9,35 | 9,43 | -1,67% | 326.480,00 |
| 12.02.2025 | 9,54 | 9,63 | 9,42 | 9,59 | 0,21% | 302.853,00 |
| 11.02.2025 | 9,62 | 9,79 | 9,56 | 9,57 | -0,62% | 182.124,00 |
| 10.02.2025 | 9,60 | 9,76 | 9,57 | 9,63 | 1,05% | 231.854,00 |
| 07.02.2025 | 9,59 | 9,70 | 9,36 | 9,53 | -0,52% | 267.916,00 |
| 06.02.2025 | 9,90 | 9,91 | 9,52 | 9,58 | -3,72% | 295.934,00 |
| 05.02.2025 | 9,75 | 10,02 | 9,67 | 9,95 | 2,79% | 549.430,00 |
| 04.02.2025 | 9,25 | 9,89 | 9,25 | 9,68 | 4,99% | 547.217,00 |
| 03.02.2025 | 9,10 | 9,50 | 9,09 | 9,22 | 2,90% | 641.711,00 |
| 31.01.2025 | 8,79 | 9,09 | 8,79 | 8,96 | 2,63% | 294.857,00 |
| 30.01.2025 | 8,82 | 8,93 | 8,70 | 8,73 | -1,02% | 182.868,00 |
| 29.01.2025 | 8,73 | 8,84 | 8,63 | 8,82 | 1,15% | 129.236,00 |
| 28.01.2025 | 8,76 | 8,82 | 8,71 | 8,72 | -0,68% | 148.947,00 |
| 27.01.2025 | 8,71 | 8,85 | 8,59 | 8,78 | -1,90% | 325.004,00 |
| 24.01.2025 | 8,94 | 9,02 | 8,90 | 8,95 | -0,33% | 135.971,00 |
| 23.01.2025 | 8,91 | 9,07 | 8,82 | 8,98 | 0,22% | 154.094,00 |
| 22.01.2025 | 8,94 | 9,02 | 8,89 | 8,96 | 0,56% | 386.319,00 |
| 21.01.2025 | 8,90 | 9,00 | 8,86 | 8,91 | 0,45% | 714.206,00 |
| 17.01.2025 | 8,99 | 9,00 | 8,80 | 8,87 | -0,34% | 234.973,00 |
| 16.01.2025 | 8,92 | 8,94 | 8,73 | 8,90 | -0,34% | 302.385,00 |
| 15.01.2025 | 8,94 | 9,07 | 8,87 | 8,93 | 2,76% | 369.345,00 |
| 14.01.2025 | 8,67 | 8,70 | 8,55 | 8,69 | 0,81% | 254.485,00 |
| 13.01.2025 | 8,50 | 8,66 | 8,47 | 8,62 | 0,23% | 290.295,00 |
| 10.01.2025 | 8,61 | 8,67 | 8,42 | 8,60 | -1,15% | 263.767,00 |
| 08.01.2025 | 8,80 | 8,81 | 8,57 | 8,70 | -1,58% | 252.931,00 |
| 07.01.2025 | 8,93 | 8,99 | 8,67 | 8,84 | -0,79% | 379.169,00 |