10,194$
2,25%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
Ask:
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 9,97 | 10,60 | 9,91 | 10,21 | 2,41% | 971.077,00 |
| 07.08.2025 | 10,50 | 10,51 | 9,48 | 9,97 | -4,23% | 1.027.608,00 |
| 06.08.2025 | 10,14 | 10,49 | 10,08 | 10,41 | 1,56% | 302.412,00 |
| 05.08.2025 | 10,69 | 10,87 | 10,23 | 10,25 | -5,70% | 574.590,00 |
| 04.08.2025 | 10,61 | 10,87 | 10,61 | 10,87 | 2,84% | 163.661,00 |
| 01.08.2025 | 10,64 | 10,88 | 10,44 | 10,57 | -2,40% | 246.752,00 |
| 31.07.2025 | 10,77 | 10,95 | 10,73 | 10,83 | 0,46% | 146.895,00 |
| 30.07.2025 | 10,86 | 10,89 | 10,66 | 10,78 | -1,10% | 357.184,00 |
| 29.07.2025 | 11,27 | 11,29 | 10,88 | 10,90 | -2,68% | 175.667,00 |
| 28.07.2025 | 11,05 | 11,23 | 11,01 | 11,20 | 1,36% | 232.832,00 |
| 25.07.2025 | 11,15 | 11,18 | 10,97 | 11,05 | -0,99% | 169.310,00 |
| 24.07.2025 | 11,43 | 11,43 | 11,13 | 11,16 | -2,36% | 185.018,00 |
| 23.07.2025 | 11,27 | 11,44 | 11,16 | 11,43 | 2,05% | 570.633,00 |
| 22.07.2025 | 11,31 | 11,37 | 11,17 | 11,20 | 0,09% | 476.094,00 |
| 21.07.2025 | 11,08 | 11,29 | 11,08 | 11,19 | 1,82% | 250.873,00 |
| 18.07.2025 | 11,11 | 11,21 | 10,94 | 10,99 | -0,27% | 213.909,00 |
| 17.07.2025 | 11,09 | 11,21 | 11,01 | 11,02 | -0,72% | 235.178,00 |
| 16.07.2025 | 11,15 | 11,24 | 11,00 | 11,10 | -0,72% | 321.556,00 |
| 15.07.2025 | 11,02 | 11,25 | 10,92 | 11,18 | 1,91% | 236.492,00 |
| 14.07.2025 | 10,81 | 11,17 | 10,80 | 10,97 | -0,45% | 322.737,00 |
| 11.07.2025 | 11,18 | 11,30 | 10,96 | 11,02 | -1,43% | 271.783,00 |
| 10.07.2025 | 11,22 | 11,30 | 11,10 | 11,18 | 2,01% | 348.048,00 |
| 09.07.2025 | 10,91 | 11,03 | 10,87 | 10,96 | 1,01% | 256.074,00 |
| 08.07.2025 | 10,78 | 10,85 | 10,67 | 10,85 | 0,37% | 200.925,00 |
| 07.07.2025 | 10,94 | 11,02 | 10,77 | 10,81 | -1,37% | 164.512,00 |
| 03.07.2025 | 11,02 | 11,12 | 10,95 | 10,96 | -0,54% | 87.802,00 |
| 02.07.2025 | 10,87 | 11,13 | 10,75 | 11,02 | 1,57% | 304.744,00 |
| 01.07.2025 | 10,33 | 10,90 | 10,33 | 10,85 | 7,11% | 516.806,00 |
| 30.06.2025 | 10,20 | 10,27 | 10,11 | 10,13 | 0,30% | 149.365,00 |
| 27.06.2025 | 10,29 | 10,34 | 10,02 | 10,10 | -1,56% | 132.726,00 |
| 26.06.2025 | 9,95 | 10,27 | 9,80 | 10,26 | 3,43% | 288.087,00 |
| 25.06.2025 | 9,90 | 10,02 | 9,74 | 9,92 | 1,02% | 193.754,00 |
| 24.06.2025 | 9,56 | 10,04 | 9,52 | 9,82 | 4,14% | 335.412,00 |
| 23.06.2025 | 9,43 | 9,47 | 9,28 | 9,43 | -0,42% | 153.097,00 |
| 20.06.2025 | 9,55 | 9,67 | 9,43 | 9,47 | -0,73% | 257.616,00 |
| 18.06.2025 | 9,64 | 9,72 | 9,52 | 9,54 | -1,34% | 193.274,00 |
| 17.06.2025 | 9,65 | 9,80 | 9,56 | 9,67 | -0,51% | 163.829,00 |
| 16.06.2025 | 9,60 | 9,75 | 9,51 | 9,72 | 2,75% | 212.149,00 |
| 13.06.2025 | 9,60 | 9,70 | 9,45 | 9,46 | -2,67% | 181.357,00 |
| 12.06.2025 | 9,78 | 9,84 | 9,70 | 9,72 | -1,92% | 278.614,00 |
| 11.06.2025 | 10,18 | 10,25 | 9,86 | 9,91 | -2,94% | 299.894,00 |
| 10.06.2025 | 10,33 | 10,38 | 10,12 | 10,21 | -1,83% | 201.195,00 |
| 09.06.2025 | 9,99 | 10,53 | 9,77 | 10,40 | 1,36% | 522.797,00 |
| 06.06.2025 | 10,31 | 10,32 | 10,19 | 10,26 | 0,44% | 174.739,00 |
| 05.06.2025 | 10,62 | 10,62 | 10,17 | 10,22 | -4,62% | 286.113,00 |
| 04.06.2025 | 10,64 | 10,86 | 10,63 | 10,71 | 0,28% | 170.377,00 |
| 03.06.2025 | 10,63 | 10,71 | 10,55 | 10,68 | 0,47% | 223.284,00 |
| 02.06.2025 | 10,64 | 10,68 | 10,51 | 10,63 | 0,19% | 177.732,00 |
| 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 |