8,875$
-0,62%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
Ask:
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 8,95 | 8,95 | 8,71 | 8,83 | -1,10% | - |
| 28.01.2026 | 8,99 | 9,11 | 8,92 | 8,93 | -1,33% | 200.086,00 |
| 27.01.2026 | 9,18 | 9,18 | 8,92 | 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 | 0,76% | 163.518,00 |
| 21.01.2026 | 9,21 | 9,30 | 9,13 | 9,23 | 0,44% | 203.642,00 |
| 20.01.2026 | 9,27 | 9,41 | 9,18 | 9,19 | -1,89% | 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% | 232.579,00 |
| 13.01.2026 | 9,50 | 9,59 | 9,43 | 9,51 | -0,11% | 163.076,00 |
| 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% | 334.673,00 |
| 05.01.2026 | 9,46 | 9,79 | 9,42 | 9,60 | 2,67% | 273.238,00 |
| 02.01.2026 | 9,60 | 9,70 | 9,30 | 9,35 | -2,40% | 411.411,00 |
| 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% | 472.025,00 |
| 29.12.2025 | 9,63 | 9,80 | 9,59 | 9,78 | 0,10% | 181.059,00 |
| 26.12.2025 | 9,84 | 9,84 | 9,69 | 9,77 | -1,21% | 181.135,00 |
| 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% | 255.434,00 |
| 22.12.2025 | 9,83 | 10,16 | 9,83 | 10,00 | 1,32% | 420.877,00 |
| 19.12.2025 | 9,98 | 9,99 | 9,80 | 9,87 | -0,40% | 206.602,00 |
| 18.12.2025 | 9,68 | 9,99 | 9,58 | 9,91 | 2,69% | 418.323,00 |
| 17.12.2025 | 9,78 | 9,81 | 9,62 | 9,65 | -1,43% | 364.038,00 |
| 16.12.2025 | 9,71 | 9,87 | 9,71 | 9,79 | -0,10% | 276.524,00 |
| 15.12.2025 | 9,93 | 9,93 | 9,62 | 9,80 | -1,31% | 279.400,00 |
| 12.12.2025 | 10,04 | 10,17 | 9,92 | 9,93 | -1,39% | 176.852,00 |
| 11.12.2025 | 10,10 | 10,13 | 9,97 | 10,07 | -1,18% | 210.473,00 |
| 10.12.2025 | 10,20 | 10,24 | 10,12 | 10,19 | -0,10% | 204.297,00 |
| 09.12.2025 | 10,05 | 10,20 | 10,03 | 10,20 | 0,29% | 160.690,00 |
| 08.12.2025 | 10,15 | 10,32 | 10,12 | 10,17 | 1,90% | 282.375,00 |
| 05.12.2025 | 10,13 | 10,20 | 9,94 | 9,98 | -1,19% | 114.974,00 |
| 04.12.2025 | 10,07 | 10,18 | 10,01 | 10,10 | -0,30% | 227.195,00 |
| 03.12.2025 | 10,17 | 10,23 | 10,07 | 10,13 | -0,88% | 121.963,00 |
| 02.12.2025 | 10,14 | 10,27 | 10,06 | 10,22 | 0,89% | 161.098,00 |
| 01.12.2025 | 10,07 | 10,30 | 10,05 | 10,13 | -0,88% | 256.324,00 |
| 28.11.2025 | 10,11 | 10,45 | 10,11 | 10,22 | 2,82% | 284.397,00 |
| 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 | 0,92% | 327.566,00 |
| 24.11.2025 | 9,69 | 9,83 | 9,66 | 9,77 | 1,45% | 193.880,00 |
| 21.11.2025 | 9,32 | 9,70 | 9,32 | 9,63 | 3,44% | 208.649,00 |
| 20.11.2025 | 9,79 | 9,80 | 9,30 | 9,31 | -3,72% | 449.003,00 |
| 19.11.2025 | 9,87 | 9,96 | 9,60 | 9,67 | -1,12% | 472.553,00 |
| 18.11.2025 | 9,60 | 9,83 | 9,52 | 9,78 | 0,51% | 344.577,00 |
| 17.11.2025 | 9,87 | 10,09 | 9,65 | 9,73 | -3,66% | 594.676,00 |
| 14.11.2025 | 9,97 | 10,29 | 9,87 | 10,10 | -0,59% | 353.497,00 |
| 13.11.2025 | 10,42 | 10,52 | 10,08 | 10,16 | -3,05% | 428.582,00 |
| 12.11.2025 | 10,20 | 11,24 | 10,09 | 10,48 | 10,32% | 1.983.497,00 |
| 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 | 3,12% | 246.811,00 |
| 07.11.2025 | 9,05 | 9,05 | 8,81 | 8,97 | -0,66% | 318.413,00 |
| 06.11.2025 | 9,24 | 9,25 | 9,02 | 9,03 | -2,69% | 270.033,00 |
| 05.11.2025 | 9,16 | 9,31 | 9,16 | 9,28 | 0,98% | 148.618,00 |
| 04.11.2025 | 9,10 | 9,19 | 9,03 | 9,19 | -0,65% | 229.017,00 |
| 03.11.2025 | 9,41 | 9,42 | 9,23 | 9,25 | -0,54% | 159.967,00 |
| 31.10.2025 | 9,25 | 9,35 | 9,20 | 9,30 | 1,20% | 92.811,00 |
| 30.10.2025 | 9,27 | 9,40 | 9,17 | 9,19 | -1,71% | 141.307,00 |
| 29.10.2025 | 9,56 | 9,59 | 9,30 | 9,35 | -2,09% | 167.207,00 |
| 28.10.2025 | 9,62 | 9,70 | 9,54 | 9,55 | -1,34% | 191.740,00 |
| 27.10.2025 | 9,79 | 9,85 | 9,58 | 9,68 | -0,31% | 164.254,00 |
| 24.10.2025 | 9,51 | 9,83 | 9,51 | 9,71 | 2,17% | 166.728,00 |
| 23.10.2025 | 9,50 | 9,56 | 9,45 | 9,50 | 0,15% | 203.639,00 |
| 22.10.2025 | 9,61 | 9,74 | 9,42 | 9,49 | -2,27% | 276.563,00 |
| 21.10.2025 | 9,65 | 9,94 | 9,63 | 9,71 | -0,31% | 394.652,00 |
| 20.10.2025 | 9,41 | 9,79 | 9,37 | 9,74 | 2,90% | 406.339,00 |
| 17.10.2025 | 9,46 | 9,55 | 9,40 | 9,47 | -0,99% | - |
| 16.10.2025 | 9,60 | 9,72 | 9,38 | 9,56 | -0,62% | 398.035,00 |
| 15.10.2025 | 9,69 | 9,75 | 9,55 | 9,62 | -1,64% | 344.584,00 |
| 14.10.2025 | 9,53 | 9,83 | 9,46 | 9,78 | 1,35% | 258.706,00 |
| 13.10.2025 | 9,62 | 10,40 | 9,59 | 9,65 | 4,78% | 655.576,00 |
| 10.10.2025 | 9,52 | 9,56 | 9,15 | 9,21 | -3,26% | 277.660,00 |
| 09.10.2025 | 9,69 | 9,69 | 9,47 | 9,52 | -1,35% | 161.731,00 |
| 08.10.2025 | 9,70 | 9,70 | 9,57 | 9,65 | 0,21% | 106.458,00 |
| 07.10.2025 | 9,79 | 9,86 | 9,58 | 9,63 | -1,53% | 196.880,00 |
| 06.10.2025 | 9,67 | 9,87 | 9,67 | 9,78 | 1,45% | 160.289,00 |
| 03.10.2025 | 9,74 | 9,80 | 9,55 | 9,64 | -0,21% | 168.288,00 |
| 02.10.2025 | 9,50 | 9,83 | 9,49 | 9,66 | 2,22% | 236.128,00 |
| 01.10.2025 | 9,51 | 9,55 | 9,36 | 9,45 | -1,56% | 321.760,00 |
| 30.09.2025 | 9,69 | 9,76 | 9,49 | 9,60 | -0,72% | 220.121,00 |
| 29.09.2025 | 9,52 | 9,79 | 9,51 | 9,67 | 1,90% | 190.952,00 |
| 26.09.2025 | 9,45 | 9,49 | 9,35 | 9,49 | 0,64% | 155.356,00 |
| 25.09.2025 | 9,37 | 9,63 | 9,32 | 9,43 | -1,05% | 267.035,00 |
| 24.09.2025 | 9,55 | 9,76 | 9,52 | 9,53 | -0,31% | 112.656,00 |
| 23.09.2025 | 9,80 | 9,88 | 9,54 | 9,56 | -2,45% | 145.197,00 |
| 22.09.2025 | 9,78 | 9,93 | 9,74 | 9,80 | -0,31% | 168.201,00 |
| 19.09.2025 | 9,86 | 9,91 | 9,75 | 9,83 | 0,31% | 167.836,00 |
| 18.09.2025 | 9,52 | 9,92 | 9,52 | 9,80 | 3,16% | 322.604,00 |
| 17.09.2025 | 9,38 | 9,70 | 9,37 | 9,50 | 0,32% | 521.937,00 |
| 16.09.2025 | 9,18 | 9,53 | 9,18 | 9,47 | 2,71% | 446.389,00 |
| 15.09.2025 | 9,29 | 9,40 | 9,15 | 9,22 | -0,75% | 166.263,00 |
| 12.09.2025 | 9,42 | 9,44 | 9,23 | 9,29 | -0,96% | 162.040,00 |
| 11.09.2025 | 9,17 | 9,41 | 9,16 | 9,38 | 1,85% | 308.004,00 |
| 10.09.2025 | 9,11 | 9,23 | 9,11 | 9,21 | 1,32% | 301.024,00 |
| 09.09.2025 | 9,22 | 9,23 | 9,06 | 9,09 | -1,62% | 233.472,00 |