21,094$
0,42%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 16,20 | 16,50 | 15,88 | 16,15 | 1,99% | 131.105,00 |
| 16.05.2025 | 15,72 | 15,94 | 15,61 | 15,84 | 0,67% | 48.727,00 |
| 15.05.2025 | 15,71 | 15,89 | 15,61 | 15,73 | 1,16% | 55.085,00 |
| 14.05.2025 | 15,25 | 15,56 | 15,18 | 15,55 | 2,30% | 75.649,00 |
| 13.05.2025 | 14,78 | 15,32 | 14,78 | 15,20 | 5,34% | 84.204,00 |
| 12.05.2025 | 14,41 | 14,50 | 14,31 | 14,43 | 0,84% | 34.069,00 |
| 09.05.2025 | 14,45 | 14,46 | 14,31 | 14,31 | -0,69% | 27.975,00 |
| 08.05.2025 | 14,45 | 14,48 | 14,34 | 14,41 | 3,67% | 39.923,00 |
| 07.05.2025 | 14,04 | 14,05 | 13,85 | 13,90 | 0,43% | 23.216,00 |
| 06.05.2025 | 13,75 | 14,04 | 13,73 | 13,84 | 1,02% | 25.348,00 |
| 05.05.2025 | 13,88 | 13,88 | 13,64 | 13,70 | -3,72% | 21.850,00 |
| 02.05.2025 | 14,07 | 14,25 | 14,00 | 14,23 | 2,60% | 36.550,00 |
| 01.05.2025 | 13,90 | 14,05 | 13,82 | 13,87 | 0,22% | 10.781,00 |
| 30.04.2025 | 13,95 | 13,95 | 13,75 | 13,84 | -0,72% | 13.311,00 |
| 29.04.2025 | 13,60 | 14,03 | 13,60 | 13,94 | 2,20% | 36.476,00 |
| 28.04.2025 | 13,84 | 13,84 | 13,51 | 13,64 | -1,73% | 24.046,00 |
| 25.04.2025 | 13,68 | 13,90 | 13,68 | 13,88 | 1,54% | 46.978,00 |
| 24.04.2025 | 13,76 | 13,90 | 13,67 | 13,67 | -0,36% | 81.734,00 |
| 23.04.2025 | 13,63 | 13,99 | 13,63 | 13,72 | 2,85% | 42.630,00 |
| 22.04.2025 | 13,12 | 13,44 | 13,03 | 13,34 | 1,68% | 33.243,00 |
| 21.04.2025 | 13,29 | 13,29 | 13,06 | 13,12 | -1,35% | 25.275,00 |
| 17.04.2025 | 13,24 | 13,36 | 13,15 | 13,30 | 0,45% | 28.672,00 |
| 16.04.2025 | 13,30 | 13,30 | 13,15 | 13,24 | -0,30% | 15.803,00 |
| 15.04.2025 | 13,37 | 13,43 | 13,18 | 13,28 | -0,45% | 26.670,00 |
| 14.04.2025 | 13,14 | 13,40 | 13,14 | 13,34 | 1,68% | 43.834,00 |
| 11.04.2025 | 12,84 | 13,19 | 12,75 | 13,12 | 2,26% | 26.366,00 |
| 10.04.2025 | 12,94 | 12,97 | 12,60 | 12,83 | -2,58% | 44.427,00 |
| 09.04.2025 | 12,40 | 13,19 | 12,40 | 13,17 | 4,77% | 59.663,00 |
| 08.04.2025 | 12,70 | 12,87 | 12,38 | 12,57 | 1,86% | 88.529,00 |
| 07.04.2025 | 12,10 | 12,85 | 11,98 | 12,34 | -2,45% | 138.542,00 |
| 04.04.2025 | 12,73 | 12,84 | 12,29 | 12,65 | -3,14% | 109.466,00 |
| 03.04.2025 | 13,08 | 13,21 | 12,98 | 13,06 | -2,68% | 41.978,00 |
| 02.04.2025 | 13,07 | 13,44 | 13,05 | 13,42 | 1,05% | 48.661,00 |
| 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 |