13,284$
0,03%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 13,10 | 13,28 | 12,96 | 13,28 | 2,23% | 54.651,00 |
| 31.03.2025 | 12,94 | 13,00 | 12,63 | 12,99 | 0,31% | 98.792,00 |
| 28.03.2025 | 13,10 | 13,10 | 12,90 | 12,95 | -1,67% | 34.460,00 |
| 27.03.2025 | 13,13 | 13,23 | 13,00 | 13,17 | -0,08% | 30.303,00 |
| 26.03.2025 | 13,32 | 13,33 | 13,07 | 13,18 | -1,64% | 31.471,00 |
| 25.03.2025 | 13,26 | 13,47 | 13,26 | 13,40 | 1,28% | 76.443,00 |
| 24.03.2025 | 13,43 | 13,43 | 13,11 | 13,23 | -1,93% | 118.282,00 |
| 21.03.2025 | 13,44 | 13,49 | 13,28 | 13,49 | 0,37% | 57.385,00 |
| 20.03.2025 | 13,89 | 13,89 | 13,42 | 13,44 | -4,27% | 99.937,00 |
| 19.03.2025 | 13,79 | 14,13 | 13,67 | 14,04 | 1,01% | 163.137,00 |
| 18.03.2025 | 13,85 | 13,99 | 13,65 | 13,90 | -2,11% | 150.427,00 |
| 17.03.2025 | 13,91 | 14,24 | 13,76 | 14,20 | 2,31% | 152.312,00 |
| 14.03.2025 | 13,61 | 13,97 | 13,61 | 13,88 | 1,17% | 85.300,00 |
| 13.03.2025 | 13,91 | 13,92 | 13,39 | 13,72 | -1,93% | 46.532,00 |
| 12.03.2025 | 13,51 | 13,99 | 13,48 | 13,99 | 4,48% | 302.771,00 |
| 11.03.2025 | 13,88 | 14,04 | 13,27 | 13,39 | 4,20% | 734.952,00 |
| 10.03.2025 | 12,02 | 12,87 | 12,02 | 12,85 | 7,98% | 386.434,00 |
| 07.03.2025 | 11,83 | 11,92 | 11,65 | 11,90 | 0,51% | 32.397,00 |
| 06.03.2025 | 12,08 | 12,08 | 11,81 | 11,84 | -2,07% | 25.459,00 |
| 05.03.2025 | 12,15 | 12,15 | 11,90 | 12,09 | 0,08% | 28.945,00 |
| 04.03.2025 | 12,34 | 12,34 | 11,90 | 12,08 | -2,27% | 44.493,00 |
| 03.03.2025 | 12,51 | 12,69 | 12,28 | 12,36 | 0,49% | 38.913,00 |
| 28.02.2025 | 12,19 | 12,33 | 12,14 | 12,30 | 0,41% | 14.998,00 |
| 27.02.2025 | 12,53 | 12,53 | 12,24 | 12,25 | -2,00% | 15.601,00 |
| 26.02.2025 | 12,56 | 12,71 | 12,47 | 12,50 | -0,16% | 41.474,00 |
| 25.02.2025 | 12,75 | 12,75 | 12,48 | 12,52 | -2,11% | 27.355,00 |
| 24.02.2025 | 12,95 | 12,95 | 12,58 | 12,79 | 1,83% | 50.435,00 |
| 21.02.2025 | 12,82 | 12,85 | 12,52 | 12,56 | -1,64% | 23.076,00 |
| 20.02.2025 | 13,13 | 13,13 | 12,77 | 12,77 | -3,98% | 22.231,00 |
| 19.02.2025 | 13,16 | 13,38 | 13,16 | 13,30 | 0,76% | 37.526,00 |
| 18.02.2025 | 13,13 | 13,22 | 13,04 | 13,20 | 3,21% | 47.532,00 |
| 14.02.2025 | 12,78 | 12,93 | 12,75 | 12,79 | -0,16% | 32.297,00 |
| 13.02.2025 | 12,90 | 13,08 | 12,69 | 12,81 | -0,31% | 58.982,00 |
| 12.02.2025 | 12,96 | 12,96 | 12,80 | 12,85 | -1,83% | 20.049,00 |
| 11.02.2025 | 12,98 | 13,35 | 12,98 | 13,09 | 0,31% | 33.534,00 |
| 10.02.2025 | 13,08 | 13,16 | 13,03 | 13,05 | 0,77% | 28.219,00 |
| 07.02.2025 | 13,05 | 13,16 | 12,94 | 12,95 | -1,60% | 54.822,00 |
| 06.02.2025 | 13,30 | 13,38 | 13,15 | 13,16 | -1,42% | 28.034,00 |
| 05.02.2025 | 13,32 | 13,46 | 13,29 | 13,35 | 3,33% | 94.835,00 |
| 04.02.2025 | 12,75 | 12,96 | 12,59 | 12,92 | 2,13% | 32.444,00 |
| 03.02.2025 | 12,58 | 12,76 | 12,43 | 12,65 | -0,24% | 40.257,00 |
| 31.01.2025 | 12,76 | 12,96 | 12,59 | 12,68 | -0,94% | 44.745,00 |
| 30.01.2025 | 13,11 | 13,19 | 12,80 | 12,80 | -0,16% | 38.467,00 |
| 29.01.2025 | 12,83 | 12,89 | 12,71 | 12,82 | 2,81% | 48.318,00 |
| 28.01.2025 | 12,39 | 12,63 | 12,39 | 12,47 | 0,16% | 40.315,00 |
| 27.01.2025 | 12,77 | 12,77 | 12,40 | 12,45 | -3,11% | 38.697,00 |
| 24.01.2025 | 13,01 | 13,01 | 12,81 | 12,85 | -1,08% | 28.661,00 |
| 23.01.2025 | 12,81 | 13,03 | 12,81 | 12,99 | 1,96% | 36.695,00 |
| 22.01.2025 | 12,86 | 12,97 | 12,72 | 12,74 | -0,86% | 58.758,00 |
| 21.01.2025 | 12,75 | 12,87 | 12,62 | 12,85 | 1,98% | 66.197,00 |
| 17.01.2025 | 12,42 | 12,60 | 12,25 | 12,60 | 2,44% | 47.173,00 |
| 16.01.2025 | 12,70 | 12,82 | 12,00 | 12,30 | -2,54% | 117.028,00 |
| 15.01.2025 | 12,61 | 12,68 | 12,53 | 12,62 | 3,44% | 36.588,00 |
| 14.01.2025 | 12,26 | 12,30 | 12,15 | 12,20 | 2,95% | 38.828,00 |
| 13.01.2025 | 11,63 | 11,85 | 11,57 | 11,85 | 3,49% | 28.517,00 |
| 10.01.2025 | 11,69 | 11,71 | 11,36 | 11,45 | -2,22% | 52.863,00 |
| 08.01.2025 | 12,02 | 12,02 | 11,64 | 11,71 | -3,14% | 29.796,00 |
| 07.01.2025 | 12,20 | 12,20 | 11,93 | 12,09 | 0,08% | 30.463,00 |
| 06.01.2025 | 12,06 | 12,20 | 12,01 | 12,08 | 0,83% | 33.596,00 |
| 03.01.2025 | 11,85 | 11,99 | 11,84 | 11,98 | 0,76% | 37.334,00 |
| 02.01.2025 | 12,03 | 12,03 | 11,82 | 11,89 | -1,16% | 18.658,00 |
| 31.12.2024 | 12,11 | 12,24 | 11,97 | 12,03 | 2,47% | 35.254,00 |
| 30.12.2024 | 11,68 | 11,82 | 11,51 | 11,74 | 0,51% | 33.305,00 |
| 27.12.2024 | 11,77 | 11,82 | 11,59 | 11,68 | -1,27% | 17.962,00 |
| 26.12.2024 | 11,81 | 11,91 | 11,78 | 11,83 | -0,50% | 22.255,00 |
| 24.12.2024 | 11,85 | 11,91 | 11,80 | 11,89 | 0,42% | 10.861,00 |
| 23.12.2024 | 11,82 | 11,94 | 11,80 | 11,84 | -1,66% | 22.957,00 |
| 20.12.2024 | 11,72 | 12,30 | 11,70 | 12,04 | 1,18% | 70.986,00 |
| 19.12.2024 | 12,19 | 12,27 | 11,74 | 11,90 | -2,38% | 144.065,00 |
| 18.12.2024 | 12,52 | 12,64 | 12,14 | 12,19 | -2,32% | 36.542,00 |
| 17.12.2024 | 12,57 | 12,65 | 12,48 | 12,48 | -0,24% | 38.998,00 |
| 16.12.2024 | 12,50 | 12,64 | 12,29 | 12,51 | 2,04% | 37.892,00 |
| 13.12.2024 | 12,31 | 12,48 | 12,20 | 12,26 | -0,33% | 23.779,00 |
| 12.12.2024 | 12,53 | 12,65 | 12,30 | 12,30 | -2,46% | 21.396,00 |
| 11.12.2024 | 12,81 | 12,81 | 12,52 | 12,61 | 0,80% | 64.939,00 |
| 10.12.2024 | 12,82 | 12,82 | 12,35 | 12,51 | -2,72% | 35.906,00 |
| 09.12.2024 | 12,80 | 12,97 | 12,78 | 12,86 | 5,58% | 70.152,00 |
| 06.12.2024 | 12,10 | 12,20 | 11,94 | 12,18 | 1,67% | 29.432,00 |
| 05.12.2024 | 11,96 | 12,14 | 11,85 | 11,98 | 0,59% | 45.701,00 |
| 04.12.2024 | 12,12 | 12,12 | 11,77 | 11,91 | -0,83% | 74.051,00 |
| 03.12.2024 | 12,09 | 12,15 | 11,80 | 12,01 | -0,74% | 45.967,00 |
| 02.12.2024 | 12,59 | 12,69 | 12,00 | 12,10 | -3,82% | 119.991,00 |
| 29.11.2024 | 12,45 | 13,40 | 12,43 | 12,58 | 5,27% | 185.578,00 |
| 27.11.2024 | 11,22 | 12,45 | 11,01 | 11,95 | 6,32% | 354.323,00 |
| 26.11.2024 | 11,41 | 11,44 | 11,12 | 11,24 | -1,92% | 14.030,00 |
| 25.11.2024 | 11,21 | 11,50 | 11,20 | 11,46 | 4,28% | 40.171,00 |
| 22.11.2024 | 11,08 | 11,08 | 10,93 | 10,99 | 0,00% | 13.256,00 |
| 21.11.2024 | 10,96 | 11,12 | 10,83 | 10,99 | 0,64% | 18.593,00 |
| 20.11.2024 | 10,92 | 11,17 | 10,92 | 10,92 | -0,36% | 30.655,00 |
| 19.11.2024 | 11,18 | 11,18 | 10,79 | 10,96 | -0,45% | 30.520,00 |
| 18.11.2024 | 10,93 | 11,36 | 10,70 | 11,01 | -3,59% | 52.498,00 |
| 15.11.2024 | 11,50 | 11,51 | 11,27 | 11,42 | -1,38% | 36.938,00 |
| 14.11.2024 | 11,50 | 11,64 | 11,48 | 11,58 | 3,02% | 25.475,00 |
| 13.11.2024 | 11,35 | 11,51 | 11,24 | 11,24 | 0,99% | 35.645,00 |
| 12.11.2024 | 11,23 | 11,35 | 11,13 | 11,13 | -2,37% | 12.126,00 |
| 11.11.2024 | 11,12 | 11,41 | 11,12 | 11,40 | 4,59% | 27.993,00 |
| 08.11.2024 | 10,63 | 10,92 | 10,63 | 10,90 | 1,40% | 164.250,00 |
| 07.11.2024 | 10,81 | 10,89 | 10,42 | 10,75 | -0,28% | 46.404,00 |
| 06.11.2024 | 10,95 | 11,14 | 10,78 | 10,78 | -1,64% | 39.610,00 |
| 05.11.2024 | 11,03 | 11,08 | 10,91 | 10,96 | -0,27% | 14.180,00 |