10,471$
-1,42%
Echtzeit-Aktienkurs SuperCom Ltd.
Bid:
Ask:
Aktienkurse zur SuperCom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 9,59 | 10,63 | 9,56 | 10,62 | 12,40% | - |
| 10.09.2025 | 10,10 | 10,10 | 9,40 | 9,45 | -5,41% | 100.277,00 |
| 09.09.2025 | 9,68 | 10,15 | 9,56 | 9,99 | 4,24% | 87.539,00 |
| 08.09.2025 | 9,61 | 9,66 | 9,46 | 9,58 | -1,20% | 100.167,00 |
| 05.09.2025 | 9,24 | 9,75 | 9,20 | 9,70 | 6,53% | 129.806,00 |
| 04.09.2025 | 9,13 | 9,32 | 8,98 | 9,11 | -1,57% | 82.146,00 |
| 03.09.2025 | 9,03 | 9,42 | 8,99 | 9,25 | 2,89% | 86.778,00 |
| 02.09.2025 | 8,81 | 9,20 | 8,60 | 8,99 | 0,84% | 88.336,00 |
| 29.08.2025 | 9,02 | 9,18 | 8,85 | 8,92 | -2,03% | 49.759,00 |
| 28.08.2025 | 9,30 | 9,31 | 8,99 | 9,10 | -0,22% | 51.677,00 |
| 27.08.2025 | 8,97 | 9,38 | 8,81 | 9,12 | 2,59% | 95.045,00 |
| 26.08.2025 | 8,82 | 9,07 | 8,81 | 8,89 | 0,79% | 67.474,00 |
| 25.08.2025 | 9,25 | 9,28 | 8,81 | 8,82 | -5,06% | 103.773,00 |
| 22.08.2025 | 9,17 | 9,48 | 9,10 | 9,29 | 0,43% | 91.041,00 |
| 21.08.2025 | 9,10 | 9,62 | 9,09 | 9,25 | -0,11% | 55.672,00 |
| 20.08.2025 | 9,35 | 9,60 | 8,91 | 9,26 | 0,00% | 134.066,00 |
| 19.08.2025 | 9,30 | 9,67 | 9,20 | 9,26 | -1,38% | 77.618,00 |
| 18.08.2025 | 9,84 | 10,02 | 9,32 | 9,39 | -6,80% | 325.546,00 |
| 15.08.2025 | 9,75 | 10,68 | 9,37 | 10,08 | 3,60% | 453.425,00 |
| 14.08.2025 | 10,96 | 11,87 | 9,11 | 9,73 | -7,03% | 506.751,00 |
| 13.08.2025 | 11,72 | 11,73 | 10,25 | 10,46 | -7,47% | 433.664,00 |
| 12.08.2025 | 11,73 | 11,75 | 10,80 | 11,31 | 0,04% | 158.622,00 |
| 11.08.2025 | 11,99 | 12,25 | 11,30 | 11,30 | -2,16% | 254.840,00 |
| 08.08.2025 | 10,86 | 11,67 | 10,72 | 11,55 | 6,65% | 232.590,00 |
| 07.08.2025 | 10,62 | 11,00 | 10,48 | 10,83 | 7,02% | 213.915,00 |
| 06.08.2025 | 10,44 | 10,51 | 9,75 | 10,12 | -1,36% | 209.577,00 |
| 05.08.2025 | 9,07 | 10,45 | 9,00 | 10,26 | 18,75% | 290.908,00 |
| 04.08.2025 | 8,59 | 8,97 | 8,28 | 8,64 | -0,46% | 46.267,00 |
| 01.08.2025 | 8,62 | 8,93 | 8,41 | 8,68 | -1,48% | 36.645,00 |
| 31.07.2025 | 9,15 | 9,23 | 8,45 | 8,81 | -3,40% | 62.196,00 |
| 30.07.2025 | 9,11 | 9,29 | 9,01 | 9,12 | 1,33% | 62.754,00 |
| 29.07.2025 | 9,30 | 9,50 | 9,00 | 9,00 | -3,74% | 43.826,00 |
| 28.07.2025 | 9,46 | 9,59 | 9,19 | 9,35 | 0,43% | 45.983,00 |
| 25.07.2025 | 9,31 | 9,53 | 9,00 | 9,31 | -0,53% | 91.222,00 |
| 24.07.2025 | 9,68 | 9,68 | 9,30 | 9,36 | -1,99% | 32.010,00 |
| 23.07.2025 | 9,45 | 9,70 | 9,36 | 9,55 | 0,47% | 49.830,00 |
| 22.07.2025 | 9,49 | 9,65 | 9,43 | 9,51 | 0,21% | 69.142,00 |
| 21.07.2025 | 9,72 | 9,83 | 9,36 | 9,49 | -2,22% | 129.963,00 |
| 18.07.2025 | 10,00 | 10,25 | 9,54 | 9,70 | -2,71% | 119.028,00 |
| 17.07.2025 | 10,30 | 10,56 | 9,81 | 9,97 | -3,20% | 143.332,00 |
| 16.07.2025 | 9,68 | 10,47 | 9,68 | 10,30 | 6,63% | 143.865,00 |
| 15.07.2025 | 10,11 | 10,16 | 9,65 | 9,66 | -1,73% | 98.004,00 |
| 14.07.2025 | 10,52 | 10,59 | 9,76 | 9,83 | -6,56% | 167.771,00 |
| 11.07.2025 | 10,41 | 11,00 | 10,40 | 10,52 | 0,29% | 80.482,00 |
| 10.07.2025 | 10,78 | 10,91 | 10,17 | 10,49 | -1,69% | 107.391,00 |
| 09.07.2025 | 10,13 | 10,97 | 10,13 | 10,67 | 5,64% | 167.545,00 |
| 08.07.2025 | 10,10 | 10,30 | 9,91 | 10,10 | 0,20% | 64.226,00 |
| 07.07.2025 | 9,76 | 10,15 | 9,23 | 10,08 | 3,33% | 102.207,00 |
| 03.07.2025 | 9,90 | 10,07 | 9,62 | 9,76 | -2,35% | 101.498,00 |
| 02.07.2025 | 10,07 | 10,09 | 9,61 | 9,99 | -0,79% | 161.000,00 |
| 01.07.2025 | 10,20 | 10,20 | 9,69 | 10,07 | -3,08% | 136.430,00 |
| 30.06.2025 | 10,43 | 10,45 | 10,02 | 10,39 | 0,19% | 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 |