8,895$
-0,17%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
Ask:
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 9,16 | 9,22 | 8,84 | 8,91 | -1,22% | 358.972,00 |
| 03.01.2025 | 8,70 | 9,03 | 8,54 | 9,02 | 3,80% | 400.133,00 |
| 02.01.2025 | 8,56 | 8,85 | 8,55 | 8,69 | 2,60% | 297.789,00 |
| 31.12.2024 | 8,51 | 8,63 | 8,41 | 8,47 | -0,12% | 257.236,00 |
| 30.12.2024 | 8,40 | 8,59 | 8,36 | 8,48 | 0,36% | 310.873,00 |
| 27.12.2024 | 8,34 | 8,46 | 8,21 | 8,45 | 0,96% | 419.122,00 |
| 26.12.2024 | 8,27 | 8,40 | 8,23 | 8,37 | 0,12% | 263.730,00 |
| 24.12.2024 | 8,38 | 8,39 | 8,23 | 8,36 | 0,24% | 100.653,00 |
| 23.12.2024 | 8,21 | 8,43 | 8,19 | 8,34 | 1,58% | 318.867,00 |
| 20.12.2024 | 8,11 | 8,34 | 8,10 | 8,21 | 0,37% | 254.896,00 |
| 19.12.2024 | 8,27 | 8,31 | 8,07 | 8,18 | -0,49% | 222.163,00 |
| 18.12.2024 | 8,59 | 8,71 | 8,13 | 8,22 | -4,20% | 765.457,00 |
| 17.12.2024 | 8,57 | 8,72 | 8,36 | 8,58 | 0,00% | 293.444,00 |
| 16.12.2024 | 8,58 | 8,68 | 8,52 | 8,58 | 0,35% | 208.128,00 |
| 13.12.2024 | 8,69 | 8,71 | 8,48 | 8,55 | -1,61% | 327.406,00 |
| 12.12.2024 | 8,98 | 9,02 | 8,67 | 8,69 | -3,98% | 239.354,00 |
| 11.12.2024 | 8,93 | 9,09 | 8,93 | 9,05 | 1,57% | 276.882,00 |
| 10.12.2024 | 9,07 | 9,08 | 8,83 | 8,91 | -1,11% | 273.958,00 |
| 09.12.2024 | 9,14 | 9,30 | 8,95 | 9,01 | -0,88% | 343.100,00 |
| 06.12.2024 | 8,99 | 9,13 | 8,97 | 9,09 | 2,48% | 190.529,00 |
| 05.12.2024 | 9,21 | 9,27 | 8,85 | 8,87 | -3,90% | 271.945,00 |
| 04.12.2024 | 9,37 | 9,37 | 9,18 | 9,23 | -1,39% | 316.981,00 |
| 03.12.2024 | 9,22 | 9,52 | 9,15 | 9,36 | 2,97% | 513.038,00 |
| 02.12.2024 | 8,68 | 9,19 | 8,68 | 9,09 | 5,45% | 427.674,00 |
| 29.11.2024 | 8,49 | 8,64 | 8,41 | 8,62 | 2,13% | 215.463,00 |
| 27.11.2024 | 8,55 | 8,62 | 8,44 | 8,44 | -0,12% | 182.540,00 |
| 26.11.2024 | 8,54 | 8,56 | 8,40 | 8,45 | -1,17% | 212.089,00 |
| 25.11.2024 | 8,66 | 8,82 | 8,54 | 8,55 | 0,35% | 342.081,00 |
| 22.11.2024 | 8,44 | 8,62 | 8,43 | 8,52 | 1,07% | 181.225,00 |
| 21.11.2024 | 8,41 | 8,50 | 8,31 | 8,43 | 0,12% | 254.479,00 |
| 20.11.2024 | 8,37 | 8,48 | 8,33 | 8,42 | 0,12% | 200.541,00 |
| 19.11.2024 | 8,41 | 8,52 | 8,33 | 8,41 | -1,29% | 242.955,00 |
| 18.11.2024 | 8,39 | 8,59 | 8,37 | 8,52 | 1,67% | 270.103,00 |
| 15.11.2024 | 8,79 | 8,79 | 8,36 | 8,38 | -4,12% | 259.477,00 |
| 14.11.2024 | 8,77 | 8,88 | 8,66 | 8,74 | -1,63% | 310.834,00 |
| 13.11.2024 | 9,16 | 9,29 | 8,84 | 8,89 | -2,04% | 406.167,00 |
| 12.11.2024 | 8,91 | 9,14 | 8,84 | 9,07 | 1,91% | 527.483,00 |
| 11.11.2024 | 8,86 | 8,95 | 8,76 | 8,90 | 0,11% | 455.943,00 |
| 08.11.2024 | 9,00 | 9,13 | 8,71 | 8,89 | -1,55% | 361.136,00 |
| 07.11.2024 | 8,80 | 9,29 | 8,77 | 9,03 | -0,33% | 677.272,00 |
| 06.11.2024 | 8,64 | 9,75 | 8,63 | 9,06 | 7,22% | 1.154.513,00 |
| 05.11.2024 | 8,30 | 8,53 | 8,26 | 8,45 | 1,93% | 345.511,00 |
| 04.11.2024 | 8,22 | 8,37 | 8,13 | 8,29 | 0,97% | 228.407,00 |
| 01.11.2024 | 8,25 | 8,34 | 8,21 | 8,21 | 0,74% | 348.320,00 |
| 31.10.2024 | 8,26 | 8,30 | 8,11 | 8,15 | -2,16% | 222.119,00 |
| 30.10.2024 | 8,24 | 8,44 | 8,24 | 8,33 | 0,60% | 352.686,00 |
| 29.10.2024 | 8,26 | 8,35 | 8,24 | 8,28 | -0,12% | 302.192,00 |
| 28.10.2024 | 8,04 | 8,32 | 8,00 | 8,29 | 3,37% | 369.520,00 |
| 25.10.2024 | 7,92 | 8,05 | 7,87 | 8,02 | 1,65% | 264.664,00 |
| 24.10.2024 | 8,01 | 8,16 | 7,88 | 7,89 | -1,25% | 148.378,00 |
| 23.10.2024 | 8,12 | 8,16 | 7,86 | 7,99 | -1,72% | 417.783,00 |
| 22.10.2024 | 8,11 | 8,13 | 7,99 | 8,13 | -0,12% | 134.847,00 |
| 21.10.2024 | 8,03 | 8,18 | 7,96 | 8,14 | 1,50% | 219.138,00 |
| 18.10.2024 | 8,12 | 8,16 | 7,98 | 8,02 | -1,47% | 213.743,00 |
| 17.10.2024 | 8,02 | 8,14 | 7,86 | 8,14 | 2,39% | 350.651,00 |
| 16.10.2024 | 7,86 | 8,09 | 7,84 | 7,95 | 1,40% | 284.798,00 |
| 15.10.2024 | 7,78 | 7,87 | 7,75 | 7,84 | 0,13% | 204.508,00 |
| 14.10.2024 | 7,86 | 7,89 | 7,73 | 7,83 | -1,01% | 233.107,00 |
| 11.10.2024 | 7,74 | 7,95 | 7,74 | 7,91 | 1,80% | 287.795,00 |
| 10.10.2024 | 7,70 | 7,80 | 7,65 | 7,77 | -0,06% | 278.855,00 |
| 09.10.2024 | 7,83 | 7,89 | 7,74 | 7,78 | -0,77% | 199.706,00 |
| 08.10.2024 | 7,74 | 7,87 | 7,68 | 7,84 | 1,16% | 329.770,00 |
| 07.10.2024 | 7,83 | 7,90 | 7,73 | 7,75 | -1,21% | 226.200,00 |
| 04.10.2024 | 7,99 | 8,04 | 7,82 | 7,84 | -1,01% | 227.882,00 |
| 03.10.2024 | 7,70 | 7,95 | 7,70 | 7,92 | 1,93% | 183.010,00 |
| 02.10.2024 | 7,79 | 7,85 | 7,71 | 7,77 | -0,58% | 187.981,00 |
| 01.10.2024 | 7,89 | 7,91 | 7,72 | 7,82 | -0,82% | 309.836,00 |
| 30.09.2024 | 7,95 | 8,05 | 7,85 | 7,88 | -1,13% | 246.547,00 |
| 27.09.2024 | 8,14 | 8,20 | 7,96 | 7,97 | -1,48% | 155.874,00 |
| 26.09.2024 | 7,93 | 8,13 | 7,93 | 8,09 | 3,06% | 228.573,00 |
| 25.09.2024 | 8,04 | 8,05 | 7,82 | 7,85 | -2,85% | 493.301,00 |
| 24.09.2024 | 8,02 | 8,15 | 7,99 | 8,08 | 1,51% | 310.115,00 |
| 23.09.2024 | 7,99 | 8,11 | 7,95 | 7,96 | -0,50% | 271.006,00 |
| 20.09.2024 | 8,34 | 8,36 | 8,00 | 8,00 | -4,53% | 280.825,00 |
| 19.09.2024 | 8,23 | 8,39 | 8,16 | 8,38 | 3,46% | 401.595,00 |
| 18.09.2024 | 8,15 | 8,29 | 8,00 | 8,10 | -0,49% | 274.157,00 |
| 17.09.2024 | 7,96 | 8,25 | 7,95 | 8,14 | 1,12% | 538.932,00 |
| 16.09.2024 | 7,98 | 8,16 | 7,83 | 8,05 | -0,25% | 577.233,00 |
| 13.09.2024 | 8,15 | 8,24 | 8,05 | 8,07 | -0,43% | 861.555,00 |
| 12.09.2024 | 8,40 | 8,40 | 8,06 | 8,11 | -2,70% | 366.385,00 |
| 11.09.2024 | 8,20 | 8,35 | 8,06 | 8,33 | 1,59% | 203.505,00 |
| 10.09.2024 | 8,15 | 8,22 | 8,05 | 8,20 | 0,61% | 197.129,00 |
| 09.09.2024 | 8,21 | 8,24 | 8,11 | 8,15 | -0,49% | 203.755,00 |
| 06.09.2024 | 8,37 | 8,37 | 8,08 | 8,19 | -1,68% | 395.600,00 |
| 05.09.2024 | 8,38 | 8,52 | 8,33 | 8,33 | -0,60% | 210.474,00 |
| 04.09.2024 | 8,28 | 8,59 | 8,28 | 8,38 | 1,09% | 263.803,00 |
| 03.09.2024 | 8,44 | 8,61 | 8,29 | 8,29 | -3,04% | 337.130,00 |
| 30.08.2024 | 8,53 | 8,57 | 8,43 | 8,55 | 0,83% | 117.704,00 |
| 29.08.2024 | 8,50 | 8,65 | 8,44 | 8,48 | 0,59% | 208.184,00 |
| 28.08.2024 | 8,57 | 8,63 | 8,31 | 8,43 | -1,86% | 279.782,00 |
| 27.08.2024 | 8,77 | 8,77 | 8,53 | 8,59 | -2,94% | 233.420,00 |
| 26.08.2024 | 8,73 | 8,94 | 8,71 | 8,85 | 2,67% | 411.679,00 |
| 23.08.2024 | 8,63 | 8,73 | 8,55 | 8,62 | 1,41% | 286.282,00 |
| 22.08.2024 | 8,75 | 8,82 | 8,49 | 8,50 | -2,75% | 180.413,00 |
| 21.08.2024 | 8,84 | 8,90 | 8,65 | 8,74 | -2,24% | 363.881,00 |
| 20.08.2024 | 9,01 | 9,07 | 8,76 | 8,94 | -0,56% | 329.991,00 |
| 19.08.2024 | 8,75 | 9,08 | 8,75 | 8,99 | 2,74% | 435.105,00 |
| 16.08.2024 | 8,60 | 8,83 | 8,59 | 8,75 | 0,52% | 299.890,00 |
| 15.08.2024 | 8,47 | 8,76 | 8,47 | 8,71 | 3,63% | 377.314,00 |
| 14.08.2024 | 8,46 | 8,53 | 8,37 | 8,40 | -0,47% | 314.060,00 |