10,553$
3,77%
Echtzeit-Aktienkurs SuperCom Ltd
Bid:
Ask:
Aktienkurse zur SuperCom Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 10,15 | 10,92 | 9,75 | 10,84 | 6,59% | 87.231,00 |
| 06.11.2025 | 10,52 | 10,59 | 10,05 | 10,17 | -2,68% | 44.991,00 |
| 05.11.2025 | 10,20 | 10,59 | 10,12 | 10,45 | 3,47% | 25.884,00 |
| 04.11.2025 | 10,27 | 10,66 | 9,99 | 10,10 | -2,60% | 67.673,00 |
| 03.11.2025 | 10,77 | 10,80 | 10,27 | 10,37 | -4,51% | 60.080,00 |
| 31.10.2025 | 10,87 | 11,13 | 10,73 | 10,86 | -1,23% | 33.131,00 |
| 30.10.2025 | 11,40 | 11,50 | 10,82 | 11,00 | -3,51% | 70.469,00 |
| 29.10.2025 | 11,37 | 11,79 | 11,22 | 11,40 | 1,51% | 115.467,00 |
| 28.10.2025 | 11,03 | 11,63 | 10,99 | 11,23 | 1,86% | 84.275,00 |
| 27.10.2025 | 11,22 | 11,30 | 10,84 | 11,02 | -1,25% | 35.812,00 |
| 24.10.2025 | 11,43 | 11,79 | 11,07 | 11,16 | -1,98% | 88.331,00 |
| 23.10.2025 | 10,07 | 11,42 | 10,06 | 11,39 | 12,17% | 144.674,00 |
| 22.10.2025 | 10,33 | 10,50 | 9,82 | 10,15 | -4,43% | 74.905,00 |
| 21.10.2025 | 10,50 | 10,66 | 10,24 | 10,62 | 0,47% | 64.369,00 |
| 20.10.2025 | 10,40 | 10,61 | 10,32 | 10,57 | 3,68% | 47.322,00 |
| 17.10.2025 | 10,35 | 10,43 | 10,07 | 10,20 | -3,64% | - |
| 16.10.2025 | 10,55 | 11,28 | 10,43 | 10,58 | 2,92% | 139.846,00 |
| 15.10.2025 | 10,41 | 10,77 | 10,07 | 10,28 | -2,37% | 74.807,00 |
| 14.10.2025 | 10,51 | 10,95 | 9,71 | 10,53 | -3,39% | 127.274,00 |
| 13.10.2025 | 10,60 | 10,90 | 10,48 | 10,90 | 5,72% | 34.539,00 |
| 10.10.2025 | 11,00 | 11,17 | 10,29 | 10,31 | -7,78% | 94.912,00 |
| 09.10.2025 | 10,75 | 11,30 | 10,53 | 11,18 | 4,58% | 103.967,00 |
| 08.10.2025 | 11,22 | 11,27 | 10,56 | 10,69 | -3,61% | 83.170,00 |
| 07.10.2025 | 10,78 | 11,23 | 10,65 | 11,09 | 2,97% | 76.584,00 |
| 06.10.2025 | 11,24 | 11,38 | 10,60 | 10,77 | -6,02% | 136.982,00 |
| 03.10.2025 | 11,61 | 12,05 | 11,34 | 11,46 | -2,47% | 81.998,00 |
| 02.10.2025 | 11,65 | 11,83 | 11,50 | 11,75 | 1,38% | 57.728,00 |
| 01.10.2025 | 11,80 | 12,00 | 11,50 | 11,59 | -3,74% | 149.609,00 |
| 30.09.2025 | 12,27 | 12,33 | 11,80 | 12,04 | -2,35% | 77.434,00 |
| 29.09.2025 | 13,06 | 13,16 | 12,18 | 12,33 | -4,38% | 109.125,00 |
| 26.09.2025 | 13,01 | 13,15 | 12,35 | 12,90 | -2,16% | 57.713,00 |
| 25.09.2025 | 12,77 | 13,20 | 12,45 | 13,18 | 2,01% | 84.702,00 |
| 24.09.2025 | 12,52 | 13,57 | 12,52 | 12,92 | 3,03% | 183.213,00 |
| 23.09.2025 | 12,90 | 13,00 | 12,23 | 12,54 | -1,88% | 145.943,00 |
| 22.09.2025 | 11,93 | 13,20 | 11,89 | 12,78 | 8,77% | 362.160,00 |
| 19.09.2025 | 11,65 | 12,19 | 11,30 | 11,75 | 0,86% | 91.338,00 |
| 18.09.2025 | 10,97 | 11,75 | 10,85 | 11,65 | 8,83% | 139.078,00 |
| 17.09.2025 | 10,99 | 11,35 | 10,49 | 10,71 | -3,56% | 113.160,00 |
| 16.09.2025 | 10,17 | 11,25 | 9,91 | 11,10 | 7,87% | 122.180,00 |
| 15.09.2025 | 10,45 | 10,55 | 10,07 | 10,29 | -1,44% | 89.185,00 |
| 12.09.2025 | 10,60 | 10,60 | 10,13 | 10,44 | -1,69% | 86.178,00 |
| 11.09.2025 | 9,67 | 10,72 | 9,61 | 10,62 | 12,38% | 148.569,00 |
| 10.09.2025 | 10,10 | 10,10 | 9,40 | 9,45 | -5,41% | 100.420,00 |
| 09.09.2025 | 9,68 | 10,15 | 9,56 | 9,99 | 3,85% | 87.539,00 |
| 08.09.2025 | 9,77 | 9,80 | 9,42 | 9,62 | -0,82% | 101.089,00 |
| 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 | 11,31 | -2,08% | 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 | -2,99% | 136.430,00 |
| 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 |