10,413€
-1,70%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
Ask:
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,59 | 10,59 | 10,37 | 10,47 | -1,20% | 100,00 |
| 18.04.2024 | 10,90 | 11,01 | 10,57 | 10,59 | -2,82% | 400,00 |
| 17.04.2024 | 11,18 | 11,34 | 10,80 | 10,90 | -2,48% | 432,00 |
| 16.04.2024 | 11,05 | 11,28 | 10,77 | 11,18 | 1,18% | 339,00 |
| 15.04.2024 | 11,82 | 11,98 | 11,04 | 11,05 | -6,54% | 11,00 |
| 12.04.2024 | 11,88 | 12,02 | 11,76 | 11,82 | -0,48% | 120,00 |
| 11.04.2024 | 12,20 | 12,37 | 11,74 | 11,88 | -2,66% | 280,00 |
| 10.04.2024 | 12,16 | 12,52 | 11,63 | 12,20 | 0,37% | 944,00 |
| 09.04.2024 | 11,57 | 12,27 | 11,21 | 12,16 | 5,10% | 530,00 |
| 08.04.2024 | 19,49 | 19,71 | 11,16 | 11,57 | -40,63% | 1.410,00 |
| 05.04.2024 | 19,72 | 19,90 | 19,46 | 19,49 | -1,17% | - |
| 04.04.2024 | 19,85 | 20,28 | 19,68 | 19,72 | -0,69% | - |
| 03.04.2024 | 20,03 | 20,03 | 19,67 | 19,85 | -0,89% | 474,00 |
| 02.04.2024 | 20,87 | 20,87 | 19,94 | 20,03 | -4,00% | 200,00 |
| 28.03.2024 | 20,64 | 21,08 | 20,63 | 20,87 | 1,09% | - |
| 27.03.2024 | 20,79 | 21,05 | 20,40 | 20,64 | -0,70% | - |
| 26.03.2024 | 20,62 | 21,00 | 20,35 | 20,79 | 0,82% | - |
| 25.03.2024 | 20,94 | 21,24 | 20,49 | 20,62 | -1,53% | 50,00 |
| 22.03.2024 | 20,71 | 21,05 | 20,52 | 20,94 | 1,11% | 50,00 |
| 21.03.2024 | 20,47 | 20,75 | 20,39 | 20,71 | 1,17% | 25,00 |
| 20.03.2024 | 20,07 | 20,57 | 19,95 | 20,47 | 1,98% | 80,00 |
| 19.03.2024 | 19,93 | 20,14 | 19,69 | 20,07 | 0,70% | - |
| 18.03.2024 | 20,49 | 20,76 | 19,79 | 19,93 | -2,75% | 70,00 |
| 15.03.2024 | 20,43 | 20,63 | 20,21 | 20,49 | 0,32% | - |
| 14.03.2024 | 20,91 | 21,26 | 20,24 | 20,43 | -2,30% | - |
| 13.03.2024 | 20,86 | 21,08 | 20,55 | 20,91 | 0,22% | 23,00 |
| 12.03.2024 | 20,61 | 20,94 | 20,44 | 20,86 | 1,21% | - |
| 11.03.2024 | 20,05 | 20,83 | 19,70 | 20,61 | 2,79% | 50,00 |
| 08.03.2024 | 20,59 | 20,86 | 20,01 | 20,05 | -2,62% | 230,00 |
| 07.03.2024 | 20,48 | 21,04 | 20,35 | 20,59 | 0,64% | - |
| 06.03.2024 | 20,73 | 21,07 | 20,40 | 20,46 | -1,30% | - |
| 05.03.2024 | 20,88 | 20,90 | 20,46 | 20,73 | -0,69% | - |
| 04.03.2024 | 21,56 | 21,72 | 20,79 | 20,88 | -3,15% | - |
| 01.03.2024 | 21,26 | 21,89 | 21,20 | 21,56 | 1,41% | - |
| 29.02.2024 | 21,05 | 21,27 | 20,81 | 21,26 | 0,97% | - |
| 28.02.2024 | 21,42 | 21,53 | 20,94 | 21,05 | -1,70% | - |
| 27.02.2024 | 20,94 | 21,68 | 20,89 | 21,42 | 2,29% | 100,00 |
| 26.02.2024 | 21,26 | 21,63 | 20,87 | 20,94 | -1,06% | 175,00 |
| 23.02.2024 | 20,99 | 21,32 | 20,70 | 21,16 | 0,83% | 96,00 |
| 22.02.2024 | 21,27 | 21,71 | 20,86 | 20,99 | -1,32% | 200,00 |
| 21.02.2024 | 21,56 | 21,82 | 21,15 | 21,27 | -1,37% | 2,00 |
| 20.02.2024 | 21,41 | 22,83 | 21,25 | 21,56 | 0,72% | 348,00 |
| 19.02.2024 | 21,55 | 21,65 | 21,33 | 21,41 | -0,65% | 100,00 |
| 16.02.2024 | 21,73 | 21,88 | 21,32 | 21,55 | -0,83% | - |
| 15.02.2024 | 21,25 | 22,11 | 21,25 | 21,73 | 2,26% | 70,00 |
| 14.02.2024 | 20,87 | 21,49 | 20,71 | 21,25 | 1,82% | - |
| 13.02.2024 | 22,13 | 22,13 | 20,82 | 20,87 | -5,69% | 50,00 |
| 12.02.2024 | 22,12 | 22,90 | 22,12 | 22,13 | 0,02% | 200,00 |
| 09.02.2024 | 22,08 | 22,45 | 21,69 | 22,12 | 0,23% | 280,00 |
| 08.02.2024 | 21,97 | 22,31 | 21,20 | 22,07 | 0,34% | 230,00 |
| 07.02.2024 | 27,41 | 27,51 | 21,80 | 22,00 | -19,74% | 1.029,00 |
| 06.02.2024 | 27,61 | 27,77 | 26,64 | 27,41 | -0,72% | 50,00 |
| 05.02.2024 | 26,96 | 27,89 | 26,77 | 27,61 | 2,39% | 203,00 |
| 02.02.2024 | 27,01 | 27,59 | 26,62 | 26,96 | -0,17% | 80,00 |
| 01.02.2024 | 27,28 | 27,66 | 26,34 | 27,01 | -1,01% | - |
| 31.01.2024 | 28,23 | 28,30 | 26,87 | 27,28 | -3,37% | - |
| 30.01.2024 | 28,80 | 28,94 | 28,16 | 28,23 | -1,98% | - |
| 29.01.2024 | 28,32 | 29,03 | 28,32 | 28,80 | 1,69% | 35,00 |
| 26.01.2024 | 27,66 | 28,41 | 27,48 | 28,32 | 2,39% | - |
| 25.01.2024 | 27,71 | 28,64 | 27,48 | 27,66 | -0,16% | 230,00 |
| 24.01.2024 | 27,50 | 27,81 | 27,37 | 27,71 | 0,75% | - |
| 23.01.2024 | 27,40 | 27,93 | 27,19 | 27,50 | 0,38% | - |
| 22.01.2024 | 26,36 | 27,63 | 26,36 | 27,40 | 3,93% | 40,00 |
| 19.01.2024 | 26,20 | 26,37 | 25,93 | 26,36 | 0,63% | - |
| 18.01.2024 | 25,93 | 26,55 | 25,81 | 26,20 | 1,04% | - |
| 17.01.2024 | 26,32 | 26,69 | 25,53 | 25,93 | -1,48% | - |
| 16.01.2024 | 26,16 | 26,71 | 25,65 | 26,32 | 0,59% | - |
| 15.01.2024 | 26,17 | 26,21 | 26,11 | 26,16 | -0,02% | - |
| 12.01.2024 | 26,33 | 26,64 | 25,97 | 26,17 | -0,61% | - |
| 11.01.2024 | 25,90 | 26,68 | 25,86 | 26,33 | 1,64% | 5,00 |
| 10.01.2024 | 26,51 | 26,67 | 25,68 | 25,90 | -2,30% | 25,00 |
| 09.01.2024 | 26,48 | 26,81 | 26,00 | 26,51 | 0,13% | - |
| 08.01.2024 | 26,28 | 26,68 | 26,24 | 26,48 | 0,76% | - |
| 05.01.2024 | 26,63 | 27,21 | 26,03 | 26,28 | -1,33% | 2,00 |
| 04.01.2024 | 27,01 | 27,30 | 26,45 | 26,63 | -1,41% | - |
| 03.01.2024 | 27,74 | 27,84 | 26,92 | 27,01 | -2,61% | - |
| 02.01.2024 | 28,20 | 28,46 | 27,54 | 27,74 | -1,63% | - |
| 29.12.2023 | 28,22 | 28,32 | 28,19 | 28,20 | -0,07% | - |
| 28.12.2023 | 27,86 | 28,51 | 27,75 | 28,22 | 1,27% | 280,00 |
| 27.12.2023 | 27,26 | 28,19 | 27,26 | 27,86 | 2,20% | 350,00 |
| 22.12.2023 | 27,63 | 28,08 | 27,18 | 27,26 | -1,32% | 37,00 |
| 21.12.2023 | 27,18 | 27,99 | 27,14 | 27,63 | 1,66% | - |
| 20.12.2023 | 28,02 | 28,22 | 27,16 | 27,18 | -3,00% | 200,00 |
| 19.12.2023 | 28,32 | 28,75 | 27,81 | 28,02 | -1,08% | 210,00 |
| 18.12.2023 | 28,97 | 28,97 | 27,93 | 28,32 | -2,23% | 90,00 |
| 15.12.2023 | 29,53 | 30,33 | 28,72 | 28,97 | -1,90% | - |
| 14.12.2023 | 29,71 | 29,99 | 28,76 | 29,53 | -0,61% | 42,00 |
| 13.12.2023 | 27,57 | 29,92 | 27,26 | 29,71 | 7,74% | 351,00 |
| 12.12.2023 | 25,39 | 27,70 | 25,33 | 27,57 | 8,59% | 111,00 |
| 11.12.2023 | 25,90 | 25,90 | 25,32 | 25,39 | -1,95% | 50,00 |
| 08.12.2023 | 25,73 | 26,11 | 25,60 | 25,90 | 0,66% | 130,00 |
| 07.12.2023 | 25,47 | 25,89 | 25,44 | 25,73 | 1,00% | - |
| 06.12.2023 | 25,46 | 26,11 | 25,45 | 25,47 | 0,04% | 250,00 |
| 05.12.2023 | 26,13 | 26,33 | 25,14 | 25,46 | -2,56% | - |
| 04.12.2023 | 26,13 | 26,40 | 25,89 | 26,13 | 0,02% | - |
| 01.12.2023 | 25,98 | 26,36 | 25,86 | 26,13 | 0,58% | - |
| 30.11.2023 | 26,40 | 26,88 | 25,69 | 25,98 | -1,59% | 40,00 |
| 29.11.2023 | 26,29 | 26,83 | 26,27 | 26,40 | 0,42% | - |
| 28.11.2023 | 26,18 | 26,50 | 25,95 | 26,29 | 0,40% | - |
| 27.11.2023 | 26,15 | 26,70 | 25,96 | 26,18 | 0,11% | - |