21,035$
2,81%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 21,17 | 21,24 | 20,92 | 21,00 | 2,64% | 32.483,00 |
| 10.10.2025 | 21,28 | 21,47 | 20,46 | 20,46 | -3,58% | 32.283,00 |
| 09.10.2025 | 20,80 | 21,29 | 20,79 | 21,22 | 2,96% | 34.377,00 |
| 08.10.2025 | 20,35 | 20,74 | 20,29 | 20,61 | 1,48% | 30.457,00 |
| 07.10.2025 | 20,60 | 20,60 | 20,05 | 20,31 | -1,31% | 15.351,00 |
| 06.10.2025 | 20,75 | 20,98 | 20,36 | 20,58 | 0,93% | 27.674,00 |
| 02.10.2025 | 20,69 | 20,69 | 19,70 | 20,39 | 0,44% | 28.678,00 |
| 01.10.2025 | 20,40 | 20,40 | 19,87 | 20,30 | -0,54% | 28.403,00 |
| 30.09.2025 | 20,03 | 20,42 | 19,99 | 20,41 | 4,40% | 32.406,00 |
| 29.09.2025 | 19,50 | 19,75 | 19,41 | 19,55 | 1,56% | 36.129,00 |
| 26.09.2025 | 19,08 | 19,48 | 19,01 | 19,25 | 0,73% | 17.159,00 |
| 25.09.2025 | 19,26 | 19,30 | 19,03 | 19,11 | -1,95% | 17.667,00 |
| 24.09.2025 | 19,64 | 19,64 | 19,40 | 19,49 | -0,41% | 18.412,00 |
| 23.09.2025 | 19,73 | 19,94 | 19,57 | 19,57 | -1,16% | 16.507,00 |
| 22.09.2025 | 19,69 | 19,80 | 19,60 | 19,80 | -0,50% | 16.743,00 |
| 19.09.2025 | 19,85 | 19,98 | 19,69 | 19,90 | 0,45% | 115.495,00 |
| 18.09.2025 | 19,55 | 19,97 | 19,55 | 19,81 | 2,17% | 51.078,00 |
| 17.09.2025 | 19,67 | 19,68 | 19,23 | 19,39 | -3,87% | 47.160,00 |
| 16.09.2025 | 19,91 | 20,21 | 19,87 | 20,17 | 1,20% | 25.989,00 |
| 15.09.2025 | 20,03 | 20,21 | 19,79 | 19,93 | -2,45% | 56.430,00 |
| 12.09.2025 | 20,41 | 20,49 | 20,30 | 20,43 | 0,00% | 31.880,00 |
| 11.09.2025 | 20,59 | 20,68 | 20,40 | 20,43 | -0,63% | 30.176,00 |
| 10.09.2025 | 20,61 | 20,80 | 20,50 | 20,56 | 2,80% | 62.592,00 |
| 09.09.2025 | 20,11 | 20,25 | 19,79 | 20,00 | -0,55% | 70.517,00 |
| 08.09.2025 | 20,16 | 20,85 | 19,75 | 20,11 | 2,39% | 40.832,00 |
| 05.09.2025 | 19,70 | 19,96 | 18,72 | 19,64 | 0,36% | 49.577,00 |
| 04.09.2025 | 19,52 | 19,63 | 19,33 | 19,57 | 0,72% | 42.129,00 |
| 03.09.2025 | 19,33 | 19,48 | 19,11 | 19,43 | 0,67% | 73.888,00 |
| 02.09.2025 | 19,56 | 19,62 | 19,10 | 19,30 | -4,93% | 67.762,00 |
| 29.08.2025 | 20,35 | 20,85 | 20,19 | 20,30 | -0,88% | 24.942,00 |
| 28.08.2025 | 20,28 | 20,68 | 20,28 | 20,48 | 0,81% | 27.608,00 |
| 27.08.2025 | 20,53 | 20,53 | 20,27 | 20,32 | -0,95% | 32.212,00 |
| 26.08.2025 | 20,38 | 20,91 | 20,36 | 20,51 | 0,20% | 46.262,00 |
| 25.08.2025 | 20,59 | 20,87 | 20,37 | 20,47 | 0,39% | 39.455,00 |
| 22.08.2025 | 19,79 | 20,55 | 19,79 | 20,39 | 2,72% | 28.517,00 |
| 21.08.2025 | 19,75 | 19,96 | 19,64 | 19,85 | 0,51% | 16.496,00 |
| 20.08.2025 | 20,17 | 20,17 | 19,58 | 19,75 | -2,61% | 50.305,00 |
| 19.08.2025 | 20,30 | 20,56 | 20,20 | 20,28 | 0,55% | 30.355,00 |
| 18.08.2025 | 20,41 | 20,42 | 19,93 | 20,17 | -0,93% | 39.979,00 |
| 15.08.2025 | 19,94 | 20,37 | 19,94 | 20,36 | 1,80% | 18.665,00 |
| 14.08.2025 | 20,23 | 20,85 | 20,00 | 20,00 | -2,39% | 70.417,00 |
| 13.08.2025 | 19,94 | 20,49 | 19,79 | 20,49 | 8,99% | 101.657,00 |
| 12.08.2025 | 19,61 | 19,61 | 18,57 | 18,80 | -3,98% | 79.274,00 |
| 11.08.2025 | 19,74 | 19,87 | 19,38 | 19,58 | -1,90% | 32.919,00 |
| 08.08.2025 | 20,03 | 20,20 | 19,70 | 19,96 | -0,77% | 21.396,00 |
| 07.08.2025 | 20,42 | 20,62 | 19,99 | 20,12 | -0,42% | 50.988,00 |
| 06.08.2025 | 19,87 | 20,39 | 19,77 | 20,20 | 1,15% | 60.779,00 |
| 05.08.2025 | 20,35 | 20,50 | 19,85 | 19,97 | -4,22% | 95.571,00 |
| 04.08.2025 | 20,64 | 21,00 | 20,64 | 20,85 | 1,21% | 23.887,00 |
| 01.08.2025 | 20,37 | 21,01 | 20,37 | 20,60 | -0,53% | 59.921,00 |
| 31.07.2025 | 21,03 | 21,12 | 20,70 | 20,71 | -0,38% | 27.124,00 |
| 30.07.2025 | 20,71 | 21,07 | 20,52 | 20,79 | 0,34% | 46.457,00 |
| 29.07.2025 | 20,99 | 21,22 | 20,72 | 20,72 | -1,61% | 43.489,00 |
| 28.07.2025 | 21,41 | 21,41 | 20,96 | 21,06 | -1,63% | 42.418,00 |
| 25.07.2025 | 21,54 | 21,54 | 21,27 | 21,41 | -0,23% | 25.430,00 |
| 24.07.2025 | 21,68 | 21,68 | 21,33 | 21,46 | -1,01% | 25.004,00 |
| 23.07.2025 | 21,63 | 21,75 | 21,44 | 21,68 | 1,12% | 37.652,00 |
| 22.07.2025 | 21,40 | 21,79 | 21,21 | 21,44 | 0,47% | 73.942,00 |
| 21.07.2025 | 21,24 | 21,45 | 21,14 | 21,34 | 0,99% | 43.699,00 |
| 18.07.2025 | 21,23 | 21,37 | 21,04 | 21,13 | 0,60% | 38.593,00 |
| 17.07.2025 | 20,96 | 21,10 | 20,72 | 21,01 | 0,94% | 36.485,00 |
| 16.07.2025 | 20,83 | 20,92 | 20,52 | 20,81 | -0,14% | 43.567,00 |
| 15.07.2025 | 20,91 | 21,05 | 20,74 | 20,84 | 0,53% | 63.935,00 |
| 14.07.2025 | 20,80 | 20,88 | 20,50 | 20,73 | -3,45% | 135.251,00 |
| 11.07.2025 | 21,33 | 21,59 | 21,26 | 21,47 | -0,46% | 68.157,00 |
| 10.07.2025 | 21,73 | 22,00 | 21,33 | 21,57 | -0,46% | 104.580,00 |
| 09.07.2025 | 21,17 | 21,74 | 21,14 | 21,67 | 6,23% | 202.522,00 |
| 08.07.2025 | 20,83 | 21,98 | 20,17 | 20,40 | -2,76% | 125.591,00 |
| 07.07.2025 | 20,82 | 21,26 | 20,79 | 20,98 | 1,35% | 149.528,00 |
| 03.07.2025 | 20,33 | 20,83 | 20,33 | 20,70 | 1,82% | 52.742,00 |
| 02.07.2025 | 19,94 | 20,44 | 19,66 | 20,33 | 3,12% | 103.652,00 |
| 01.07.2025 | 19,31 | 19,90 | 19,20 | 19,72 | 3,11% | 184.473,00 |
| 30.06.2025 | 18,93 | 19,38 | 18,89 | 19,12 | 5,00% | 107.668,00 |
| 27.06.2025 | 18,10 | 18,25 | 17,93 | 18,21 | 0,61% | 39.806,00 |
| 26.06.2025 | 18,04 | 18,25 | 18,00 | 18,10 | 0,17% | 47.373,00 |
| 25.06.2025 | 18,10 | 18,26 | 17,97 | 18,07 | 0,95% | 67.696,00 |
| 24.06.2025 | 17,81 | 18,03 | 17,72 | 17,90 | 2,87% | 103.210,00 |
| 23.06.2025 | 17,08 | 17,47 | 17,04 | 17,40 | 2,47% | 78.163,00 |
| 20.06.2025 | 16,97 | 17,01 | 16,72 | 16,98 | 1,19% | 58.304,00 |
| 18.06.2025 | 16,64 | 17,07 | 16,64 | 16,78 | 2,01% | 80.396,00 |
| 17.06.2025 | 16,49 | 16,58 | 16,32 | 16,45 | 0,37% | 39.066,00 |
| 16.06.2025 | 16,19 | 16,57 | 16,08 | 16,39 | 7,62% | 139.060,00 |
| 13.06.2025 | 15,14 | 15,60 | 15,02 | 15,23 | -3,55% | 50.535,00 |
| 12.06.2025 | 16,05 | 16,05 | 15,70 | 15,79 | -1,74% | 38.068,00 |
| 11.06.2025 | 16,29 | 16,44 | 16,07 | 16,07 | -0,31% | 29.471,00 |
| 10.06.2025 | 16,12 | 16,29 | 16,00 | 16,12 | -0,19% | 33.414,00 |
| 09.06.2025 | 16,20 | 16,30 | 15,90 | 16,15 | -1,22% | 43.198,00 |
| 06.06.2025 | 16,21 | 16,39 | 16,15 | 16,35 | 0,62% | 26.959,00 |
| 05.06.2025 | 16,38 | 16,44 | 16,13 | 16,25 | -0,49% | 28.492,00 |
| 04.06.2025 | 16,17 | 16,39 | 16,17 | 16,33 | 1,24% | 29.568,00 |
| 03.06.2025 | 16,05 | 16,29 | 15,90 | 16,13 | 1,13% | 90.206,00 |
| 02.06.2025 | 15,60 | 16,05 | 15,58 | 15,95 | 0,76% | 77.504,00 |
| 30.05.2025 | 15,72 | 16,18 | 15,61 | 15,83 | 0,70% | 42.006,00 |
| 29.05.2025 | 16,19 | 16,43 | 15,69 | 15,72 | -2,54% | 117.747,00 |
| 28.05.2025 | 16,11 | 16,36 | 15,91 | 16,13 | 0,50% | 82.438,00 |
| 27.05.2025 | 15,74 | 16,13 | 15,56 | 16,05 | 6,22% | 143.873,00 |
| 23.05.2025 | 14,78 | 15,23 | 14,67 | 15,11 | 0,60% | 46.277,00 |
| 22.05.2025 | 15,32 | 15,36 | 15,02 | 15,02 | -2,34% | 38.198,00 |
| 21.05.2025 | 15,43 | 15,73 | 14,35 | 15,38 | -2,69% | 115.349,00 |
| 20.05.2025 | 16,05 | 16,14 | 15,68 | 15,81 | -2,14% | 60.152,00 |