9,718$
2,26%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
Ask:
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 9,17 | 9,29 | 9,11 | 9,24 | 0,87% | 234.797,00 |
| 05.09.2025 | 9,21 | 9,24 | 9,03 | 9,16 | 0,33% | 172.345,00 |
| 04.09.2025 | 9,20 | 9,24 | 9,08 | 9,13 | -1,62% | 294.874,00 |
| 03.09.2025 | 9,06 | 9,55 | 9,06 | 9,28 | 2,32% | 639.644,00 |
| 02.09.2025 | 8,99 | 9,09 | 8,90 | 9,07 | -1,73% | 368.482,00 |
| 29.08.2025 | 9,26 | 9,30 | 9,15 | 9,23 | -0,75% | 142.620,00 |
| 28.08.2025 | 9,22 | 9,33 | 9,21 | 9,30 | 0,32% | 146.437,00 |
| 27.08.2025 | 9,20 | 9,34 | 9,14 | 9,27 | 0,76% | 202.857,00 |
| 26.08.2025 | 9,28 | 9,29 | 9,11 | 9,20 | -1,08% | 188.441,00 |
| 25.08.2025 | 9,33 | 9,42 | 9,28 | 9,30 | -0,75% | 145.574,00 |
| 22.08.2025 | 9,20 | 9,43 | 9,20 | 9,37 | 2,18% | 202.736,00 |
| 21.08.2025 | 9,00 | 9,19 | 8,98 | 9,17 | 1,21% | 288.662,00 |
| 20.08.2025 | 9,16 | 9,18 | 8,98 | 9,06 | -2,16% | 259.437,00 |
| 19.08.2025 | 9,32 | 9,41 | 9,18 | 9,26 | -1,02% | 360.366,00 |
| 18.08.2025 | 9,12 | 9,46 | 8,99 | 9,36 | 2,24% | 320.405,00 |
| 15.08.2025 | 8,85 | 9,17 | 8,81 | 9,15 | 4,21% | 415.991,00 |
| 14.08.2025 | 8,94 | 8,95 | 8,76 | 8,78 | -2,66% | 407.762,00 |
| 13.08.2025 | 9,20 | 9,24 | 9,01 | 9,02 | -1,74% | 433.373,00 |
| 12.08.2025 | 9,20 | 9,24 | 8,86 | 9,18 | -0,11% | 796.233,00 |
| 11.08.2025 | 10,76 | 10,83 | 8,98 | 9,19 | -9,99% | 1.348.678,00 |
| 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 | -2,31% | 246.752,00 |
| 31.07.2025 | 10,77 | 10,95 | 10,73 | 10,82 | 0,37% | 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 | 6,90% | 516.806,00 |
| 30.06.2025 | 10,20 | 10,27 | 10,11 | 10,15 | 0,50% | 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 | 0,49% | 174.739,00 |
| 05.06.2025 | 10,62 | 10,62 | 10,17 | 10,21 | -4,67% | 286.113,00 |
| 04.06.2025 | 10,64 | 10,86 | 10,63 | 10,71 | 0,28% | 170.377,00 |