13,900€
1,68%
Echtzeit-Aktienkurs AudioCodes Ltd
Bid:
Ask:
Aktienkurse zur AudioCodes Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 13,67 | 14,02 | 13,38 | 13,89 | 1,57% | - |
| 30.03.2023 | 13,59 | 13,74 | 13,39 | 13,67 | 0,66% | - |
| 29.03.2023 | 13,46 | 13,63 | 13,34 | 13,58 | 1,42% | - |
| 28.03.2023 | 13,34 | 13,49 | 13,27 | 13,39 | 0,19% | - |
| 27.03.2023 | 13,53 | 13,91 | 13,20 | 13,37 | -0,89% | - |
| 24.03.2023 | 13,37 | 13,55 | 13,32 | 13,49 | 0,78% | - |
| 23.03.2023 | 13,17 | 13,59 | 13,11 | 13,38 | 1,06% | - |
| 22.03.2023 | 13,46 | 13,70 | 13,19 | 13,24 | -1,85% | - |
| 21.03.2023 | 13,25 | 13,54 | 13,23 | 13,49 | 0,60% | - |
| 20.03.2023 | 13,32 | 13,68 | 13,19 | 13,41 | -0,52% | - |
| 17.03.2023 | 13,86 | 14,49 | 13,29 | 13,48 | -3,16% | - |
| 16.03.2023 | 13,42 | 13,95 | 13,14 | 13,92 | 5,06% | - |
| 15.03.2023 | 13,20 | 13,61 | 13,12 | 13,25 | 0,45% | - |
| 14.03.2023 | 13,32 | 13,73 | 13,05 | 13,19 | -0,83% | - |
| 13.03.2023 | 14,56 | 14,56 | 13,13 | 13,30 | -6,40% | 70,00 |
| 10.03.2023 | 14,72 | 15,18 | 14,07 | 14,21 | -4,18% | - |
| 09.03.2023 | 15,27 | 15,29 | 14,80 | 14,83 | -3,20% | - |
| 08.03.2023 | 15,20 | 15,45 | 15,10 | 15,32 | 0,92% | - |
| 07.03.2023 | 15,37 | 15,44 | 15,01 | 15,18 | -1,08% | - |
| 06.03.2023 | 15,36 | 15,85 | 15,24 | 15,35 | -0,10% | - |
| 03.03.2023 | 15,17 | 15,95 | 15,16 | 15,36 | 0,95% | - |
| 02.03.2023 | 15,21 | 15,34 | 15,05 | 15,22 | 0,26% | - |
| 01.03.2023 | 15,24 | 15,59 | 15,14 | 15,18 | -0,72% | - |
| 28.02.2023 | 15,22 | 15,46 | 14,97 | 15,29 | 0,66% | - |
| 27.02.2023 | 15,46 | 15,74 | 15,09 | 15,19 | -1,75% | - |
| 24.02.2023 | 15,63 | 15,64 | 15,22 | 15,46 | -1,09% | - |
| 23.02.2023 | 15,88 | 16,07 | 15,58 | 15,63 | -1,26% | - |
| 22.02.2023 | 16,08 | 16,24 | 15,65 | 15,83 | -1,71% | - |
| 21.02.2023 | 16,28 | 16,48 | 15,54 | 16,10 | -1,11% | - |
| 20.02.2023 | 16,31 | 16,31 | 16,11 | 16,28 | -0,21% | - |
| 17.02.2023 | 16,02 | 16,38 | 15,97 | 16,32 | 0,77% | - |
| 16.02.2023 | 16,64 | 16,65 | 16,16 | 16,19 | -2,79% | - |
| 15.02.2023 | 16,42 | 16,74 | 16,22 | 16,66 | 1,15% | - |
| 14.02.2023 | 16,28 | 16,67 | 16,19 | 16,47 | 0,80% | - |
| 13.02.2023 | 16,49 | 16,72 | 16,24 | 16,34 | -1,09% | - |
| 10.02.2023 | 16,55 | 16,96 | 16,30 | 16,52 | -0,06% | - |
| 09.02.2023 | 16,77 | 16,86 | 16,35 | 16,53 | -1,02% | - |
| 08.02.2023 | 16,85 | 16,93 | 16,45 | 16,70 | -1,01% | - |
| 07.02.2023 | 18,40 | 18,44 | 16,28 | 16,87 | -8,32% | - |
| 06.02.2023 | 18,84 | 18,88 | 18,10 | 18,40 | -2,72% | - |
| 03.02.2023 | 18,77 | 18,93 | 18,44 | 18,91 | 0,80% | - |
| 02.02.2023 | 17,91 | 18,94 | 17,88 | 18,76 | 4,11% | - |
| 01.02.2023 | 17,60 | 18,32 | 17,21 | 18,02 | 2,15% | - |
| 31.01.2023 | 17,22 | 17,73 | 17,15 | 17,64 | 2,41% | - |
| 30.01.2023 | 17,40 | 17,41 | 16,76 | 17,23 | -1,09% | - |
| 27.01.2023 | 17,41 | 17,53 | 17,21 | 17,42 | 0,03% | - |
| 26.01.2023 | 17,62 | 17,82 | 17,26 | 17,41 | -1,08% | - |
| 25.01.2023 | 17,70 | 18,07 | 17,30 | 17,60 | -1,10% | - |
| 24.01.2023 | 17,81 | 18,26 | 17,65 | 17,80 | -0,03% | - |
| 23.01.2023 | 17,17 | 18,05 | 17,15 | 17,80 | 3,31% | - |
| 20.01.2023 | 17,29 | 17,93 | 17,03 | 17,23 | -0,61% | - |
| 19.01.2023 | 17,21 | 17,38 | 17,07 | 17,34 | 0,52% | - |
| 18.01.2023 | 17,59 | 17,70 | 17,25 | 17,25 | -2,07% | - |
| 17.01.2023 | 17,16 | 17,86 | 17,08 | 17,61 | 2,56% | - |
| 16.01.2023 | 17,17 | 17,21 | 17,14 | 17,17 | -0,23% | - |
| 13.01.2023 | 17,04 | 17,48 | 16,98 | 17,21 | 0,76% | - |
| 12.01.2023 | 17,14 | 17,33 | 16,90 | 17,08 | -0,61% | - |
| 11.01.2023 | 17,03 | 17,34 | 16,89 | 17,19 | 1,03% | - |
| 10.01.2023 | 17,19 | 17,37 | 16,86 | 17,01 | -1,10% | - |
| 09.01.2023 | 16,66 | 17,55 | 16,54 | 17,20 | 3,27% | - |
| 06.01.2023 | 16,55 | 16,82 | 16,39 | 16,66 | 1,00% | - |
| 05.01.2023 | 16,81 | 17,07 | 16,38 | 16,49 | -2,28% | - |
| 04.01.2023 | 16,59 | 17,19 | 16,46 | 16,88 | 1,72% | - |
| 03.01.2023 | 16,84 | 17,17 | 16,38 | 16,59 | -1,25% | - |
| 02.01.2023 | 16,77 | 16,97 | 16,74 | 16,80 | 1,48% | - |
| 30.12.2022 | 16,62 | 16,64 | 16,55 | 16,56 | -0,75% | - |
| 29.12.2022 | 16,31 | 16,75 | 16,20 | 16,68 | 2,24% | 70,00 |
| 28.12.2022 | 16,73 | 16,76 | 16,10 | 16,32 | -2,13% | - |
| 27.12.2022 | 16,47 | 16,81 | 16,41 | 16,67 | 0,69% | - |
| 23.12.2022 | 16,83 | 16,94 | 16,55 | 16,56 | -1,58% | - |
| 22.12.2022 | 16,31 | 16,92 | 15,97 | 16,82 | 2,94% | - |
| 21.12.2022 | 16,42 | 16,69 | 16,28 | 16,34 | -0,09% | - |
| 20.12.2022 | 15,97 | 16,52 | 15,92 | 16,36 | 2,03% | - |
| 19.12.2022 | 16,07 | 16,34 | 15,86 | 16,03 | -0,53% | - |
| 16.12.2022 | 16,20 | 16,85 | 16,01 | 16,12 | -0,92% | - |
| 15.12.2022 | 16,67 | 16,74 | 16,22 | 16,27 | -2,46% | - |
| 14.12.2022 | 17,24 | 17,31 | 16,47 | 16,68 | -2,97% | - |
| 13.12.2022 | 17,71 | 18,16 | 17,06 | 17,19 | -3,18% | - |
| 12.12.2022 | 17,13 | 17,93 | 16,97 | 17,75 | 3,41% | - |
| 09.12.2022 | 17,13 | 17,56 | 16,70 | 17,17 | 0,09% | - |
| 08.12.2022 | 16,98 | 17,28 | 16,70 | 17,15 | 0,94% | - |
| 07.12.2022 | 17,66 | 17,78 | 16,98 | 16,99 | -4,17% | - |
| 06.12.2022 | 18,81 | 18,84 | 17,56 | 17,73 | -5,52% | - |
| 05.12.2022 | 18,46 | 19,20 | 18,24 | 18,77 | 1,32% | - |
| 02.12.2022 | 18,61 | 18,79 | 18,24 | 18,52 | -0,94% | - |
| 01.12.2022 | 18,38 | 19,11 | 18,11 | 18,70 | 1,30% | - |
| 30.11.2022 | 18,04 | 18,71 | 17,58 | 18,46 | 2,24% | - |
| 29.11.2022 | 18,38 | 18,90 | 18,01 | 18,05 | -2,09% | - |
| 28.11.2022 | 18,77 | 18,79 | 18,12 | 18,44 | -1,78% | - |
| 25.11.2022 | 18,95 | 19,05 | 18,65 | 18,77 | -1,05% | - |
| 24.11.2022 | 18,92 | 19,03 | 18,92 | 18,97 | 0,32% | - |
| 23.11.2022 | 18,88 | 19,43 | 18,71 | 18,91 | -0,24% | - |
| 22.11.2022 | 19,29 | 19,49 | 18,66 | 18,96 | -1,71% | - |
| 21.11.2022 | 19,95 | 20,21 | 19,18 | 19,29 | -2,65% | - |
| 18.11.2022 | 19,81 | 20,27 | 19,61 | 19,81 | -0,45% | - |
| 17.11.2022 | 19,51 | 20,00 | 19,26 | 19,90 | 2,34% | - |
| 16.11.2022 | 19,99 | 20,13 | 19,27 | 19,45 | -2,80% | - |
| 15.11.2022 | 19,93 | 20,33 | 19,56 | 20,01 | 0,65% | - |
| 14.11.2022 | 19,38 | 19,89 | 18,98 | 19,88 | 2,58% | - |
| 11.11.2022 | 19,69 | 19,74 | 19,07 | 19,38 | -1,00% | - |