10,353$
-0,36%
Echtzeit-Aktienkurs SuperCom Ltd.
Bid:
Ask:
Aktienkurse zur SuperCom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 10,43 | 10,45 | 10,02 | 10,38 | 0,10% | 112.973,00 |
| 27.06.2025 | 10,50 | 10,68 | 10,06 | 10,37 | -1,43% | 71.656,00 |
| 26.06.2025 | 10,94 | 11,09 | 10,40 | 10,52 | -3,49% | 95.523,00 |
| 25.06.2025 | 10,87 | 11,10 | 10,53 | 10,90 | 0,14% | 131.604,00 |
| 24.06.2025 | 10,33 | 11,14 | 10,33 | 10,89 | 7,24% | 106.643,00 |
| 23.06.2025 | 10,11 | 10,42 | 9,66 | 10,15 | -2,59% | 106.812,00 |
| 20.06.2025 | 10,52 | 10,54 | 10,05 | 10,42 | 1,26% | 95.552,00 |
| 18.06.2025 | 10,73 | 10,83 | 10,22 | 10,29 | -3,74% | 85.194,00 |
| 17.06.2025 | 10,84 | 11,18 | 10,26 | 10,69 | -0,37% | 121.694,00 |
| 16.06.2025 | 10,01 | 11,12 | 10,00 | 10,73 | 9,38% | 226.844,00 |
| 13.06.2025 | 10,09 | 10,58 | 9,46 | 9,81 | -6,57% | 384.944,00 |
| 12.06.2025 | 10,90 | 10,96 | 10,10 | 10,50 | -6,08% | 199.100,00 |
| 11.06.2025 | 11,45 | 12,10 | 11,15 | 11,18 | 0,54% | 152.493,00 |
| 10.06.2025 | 11,32 | 11,95 | 10,84 | 11,12 | -1,77% | 106.343,00 |
| 09.06.2025 | 12,07 | 12,09 | 10,95 | 11,32 | -5,59% | 241.744,00 |
| 06.06.2025 | 11,15 | 12,39 | 11,03 | 11,99 | 12,37% | 336.549,00 |
| 05.06.2025 | 11,74 | 11,98 | 10,31 | 10,67 | -6,89% | 359.513,00 |
| 04.06.2025 | 10,28 | 11,68 | 10,19 | 11,46 | 16,88% | 653.895,00 |
| 03.06.2025 | 9,34 | 9,85 | 9,20 | 9,81 | 4,20% | 116.467,00 |
| 02.06.2025 | 9,43 | 9,43 | 8,80 | 9,41 | 1,62% | 92.626,00 |
| 30.05.2025 | 9,84 | 9,87 | 9,23 | 9,26 | -6,37% | 113.717,00 |
| 29.05.2025 | 9,68 | 9,90 | 9,05 | 9,89 | 4,71% | 156.572,00 |
| 28.05.2025 | 9,40 | 9,54 | 8,80 | 9,45 | 2,22% | 131.470,00 |
| 27.05.2025 | 8,71 | 9,73 | 8,51 | 9,24 | 6,33% | 291.814,00 |
| 23.05.2025 | 8,85 | 9,10 | 8,26 | 8,69 | -3,23% | 175.082,00 |
| 22.05.2025 | 8,79 | 9,25 | 8,75 | 8,98 | 3,34% | 221.805,00 |
| 21.05.2025 | 8,47 | 8,90 | 8,01 | 8,69 | 2,84% | 251.148,00 |
| 20.05.2025 | 7,23 | 8,71 | 7,23 | 8,45 | 13,42% | 693.478,00 |
| 19.05.2025 | 7,03 | 7,50 | 6,89 | 7,45 | 4,78% | 177.554,00 |
| 16.05.2025 | 6,90 | 7,44 | 6,81 | 7,11 | 3,95% | 205.082,00 |
| 15.05.2025 | 7,20 | 7,20 | 6,70 | 6,84 | -5,13% | 195.875,00 |
| 14.05.2025 | 6,88 | 8,00 | 6,53 | 7,21 | 10,92% | 1.036.002,00 |
| 13.05.2025 | 6,55 | 6,64 | 6,26 | 6,50 | 0,62% | 143.240,00 |
| 12.05.2025 | 6,85 | 6,86 | 6,34 | 6,46 | -5,97% | 165.003,00 |
| 09.05.2025 | 6,53 | 6,98 | 6,53 | 6,87 | 4,73% | 91.918,00 |
| 08.05.2025 | 6,44 | 6,66 | 6,38 | 6,56 | 2,82% | 126.533,00 |
| 07.05.2025 | 6,21 | 6,50 | 6,15 | 6,38 | 2,74% | 147.613,00 |
| 06.05.2025 | 5,61 | 6,25 | 5,61 | 6,21 | 10,89% | 365.969,00 |
| 05.05.2025 | 5,63 | 5,81 | 5,51 | 5,60 | -1,93% | 84.304,00 |
| 02.05.2025 | 5,60 | 5,76 | 5,43 | 5,71 | 2,33% | 162.221,00 |
| 01.05.2025 | 5,70 | 5,85 | 5,55 | 5,58 | -1,24% | 165.671,00 |
| 30.04.2025 | 5,80 | 5,90 | 5,45 | 5,65 | -6,15% | 452.238,00 |
| 29.04.2025 | 6,03 | 6,09 | 5,65 | 6,02 | -2,75% | 447.652,00 |
| 28.04.2025 | 6,80 | 7,30 | 5,78 | 6,19 | -22,04% | 3.810.417,00 |
| 25.04.2025 | 8,23 | 8,25 | 7,64 | 7,94 | 2,92% | 283.311,00 |
| 24.04.2025 | 7,30 | 8,14 | 7,02 | 7,72 | 9,90% | 183.384,00 |
| 23.04.2025 | 7,27 | 7,33 | 6,80 | 7,02 | 0,86% | 96.102,00 |
| 22.04.2025 | 6,76 | 7,17 | 6,60 | 6,96 | 3,19% | 89.126,00 |
| 21.04.2025 | 6,40 | 6,85 | 6,05 | 6,75 | 5,39% | 78.440,00 |
| 17.04.2025 | 6,31 | 6,67 | 6,08 | 6,40 | 6,49% | 121.045,00 |
| 16.04.2025 | 6,18 | 6,38 | 5,75 | 6,01 | -1,96% | 61.710,00 |
| 15.04.2025 | 6,22 | 6,68 | 6,08 | 6,13 | 0,82% | 124.401,00 |
| 14.04.2025 | 6,18 | 6,27 | 5,63 | 6,08 | 0,00% | 66.781,00 |
| 11.04.2025 | 5,88 | 6,08 | 5,64 | 6,08 | 1,16% | 74.270,00 |
| 10.04.2025 | 6,06 | 6,56 | 5,77 | 6,01 | 1,86% | 101.523,00 |
| 09.04.2025 | 5,72 | 6,19 | 5,06 | 5,90 | 4,24% | 108.824,00 |
| 08.04.2025 | 6,19 | 6,22 | 5,38 | 5,66 | -3,74% | 137.298,00 |
| 07.04.2025 | 5,13 | 6,00 | 5,13 | 5,88 | 3,70% | 124.327,00 |
| 04.04.2025 | 6,22 | 6,38 | 5,29 | 5,67 | -9,42% | 138.304,00 |
| 03.04.2025 | 6,59 | 6,73 | 6,25 | 6,26 | -9,80% | 85.002,00 |
| 02.04.2025 | 6,65 | 6,99 | 6,59 | 6,94 | 4,20% | 48.076,00 |
| 01.04.2025 | 6,70 | 6,95 | 6,35 | 6,66 | -2,20% | 74.533,00 |
| 31.03.2025 | 6,88 | 7,26 | 6,60 | 6,81 | -6,71% | 130.162,00 |
| 28.03.2025 | 7,16 | 7,33 | 6,70 | 7,30 | 3,99% | 99.470,00 |
| 27.03.2025 | 7,01 | 7,30 | 6,88 | 7,02 | -0,43% | 72.627,00 |
| 26.03.2025 | 7,13 | 7,30 | 6,85 | 7,05 | -1,26% | 157.522,00 |
| 25.03.2025 | 7,36 | 7,47 | 6,90 | 7,14 | -2,72% | 67.450,00 |
| 24.03.2025 | 7,30 | 7,70 | 7,25 | 7,34 | 3,82% | 65.845,00 |
| 21.03.2025 | 7,11 | 7,41 | 6,95 | 7,07 | -3,42% | 66.236,00 |
| 20.03.2025 | 7,01 | 7,80 | 7,01 | 7,32 | 2,09% | 130.890,00 |
| 19.03.2025 | 7,00 | 7,30 | 6,90 | 7,17 | 3,91% | 83.531,00 |
| 18.03.2025 | 7,17 | 7,22 | 6,62 | 6,90 | -3,50% | 87.349,00 |
| 17.03.2025 | 7,65 | 7,70 | 6,86 | 7,15 | -3,51% | 110.641,00 |
| 14.03.2025 | 7,22 | 7,69 | 7,12 | 7,41 | 4,22% | 52.228,00 |
| 13.03.2025 | 7,70 | 7,77 | 7,04 | 7,11 | -6,69% | 77.257,00 |
| 12.03.2025 | 7,20 | 7,62 | 7,15 | 7,62 | 7,78% | 106.754,00 |
| 11.03.2025 | 6,50 | 7,12 | 6,35 | 7,07 | 11,34% | 138.742,00 |
| 10.03.2025 | 7,25 | 7,25 | 6,32 | 6,35 | -10,18% | 210.891,00 |
| 07.03.2025 | 7,53 | 7,97 | 6,60 | 7,07 | -5,98% | 245.296,00 |
| 06.03.2025 | 7,85 | 7,94 | 7,45 | 7,52 | -5,41% | 83.075,00 |
| 05.03.2025 | 7,92 | 8,08 | 7,55 | 7,95 | 1,27% | 112.210,00 |
| 04.03.2025 | 8,36 | 8,45 | 7,39 | 7,85 | -8,45% | 230.195,00 |
| 03.03.2025 | 9,15 | 9,91 | 8,49 | 8,58 | -3,98% | 187.890,00 |
| 28.02.2025 | 8,54 | 9,14 | 8,12 | 8,93 | 4,32% | 173.342,00 |
| 27.02.2025 | 9,13 | 9,66 | 8,53 | 8,56 | -6,14% | 102.453,00 |
| 26.02.2025 | 8,80 | 9,50 | 8,60 | 9,12 | 7,17% | 130.030,00 |
| 25.02.2025 | 9,76 | 9,77 | 8,35 | 8,51 | -14,13% | 394.149,00 |
| 24.02.2025 | 10,51 | 10,80 | 9,81 | 9,91 | -7,99% | 292.823,00 |
| 21.02.2025 | 11,35 | 11,57 | 10,42 | 10,77 | -4,61% | 223.597,00 |
| 20.02.2025 | 11,01 | 11,99 | 10,82 | 11,29 | 6,21% | 319.770,00 |
| 19.02.2025 | 12,27 | 12,79 | 10,50 | 10,63 | -10,67% | 597.230,00 |
| 18.02.2025 | 11,40 | 13,69 | 11,40 | 11,90 | 8,33% | 1.147.349,00 |
| 17.02.2025 | 10,85 | 11,12 | 10,67 | 10,98 | 2,85% | - |
| 14.02.2025 | 9,80 | 10,90 | 9,80 | 10,68 | 11,25% | 229.719,00 |
| 13.02.2025 | 10,26 | 10,41 | 9,33 | 9,60 | -8,92% | 245.669,00 |
| 12.02.2025 | 10,66 | 10,76 | 9,81 | 10,54 | -4,01% | 251.732,00 |
| 11.02.2025 | 10,15 | 11,30 | 10,12 | 10,98 | 11,59% | 591.784,00 |
| 10.02.2025 | 9,09 | 9,98 | 8,81 | 9,84 | 12,33% | 285.647,00 |
| 07.02.2025 | 9,38 | 9,57 | 8,72 | 8,76 | -6,51% | 343.269,00 |
| 06.02.2025 | 9,67 | 10,44 | 9,25 | 9,37 | -3,35% | 415.022,00 |