Echtzeit-Aktienkurs Magic Software Enterprises Ltd
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,73 | 15,92 | 15,52 | 15,73 | 0,35% | - |
| 25.02.2021 | 15,57 | 15,69 | 15,57 | 15,68 | -4,27% | - |
| 24.02.2021 | 16,12 | 16,48 | 15,99 | 16,38 | 0,12% | - |
| 23.02.2021 | 16,13 | 16,48 | 15,94 | 16,36 | -2,07% | - |
| 22.02.2021 | 16,96 | 17,09 | 16,58 | 16,70 | -5,46% | - |
| 19.02.2021 | 17,82 | 17,82 | 17,38 | 17,67 | -0,03% | - |
| 18.02.2021 | 17,57 | 17,77 | 17,52 | 17,67 | -1,37% | - |
| 17.02.2021 | 17,86 | 17,92 | 17,86 | 17,92 | 1,19% | - |
| 16.02.2021 | 18,00 | 18,09 | 0,00 | 17,71 | 2,94% | - |
| 12.02.2021 | 17,30 | 17,34 | 17,12 | 17,20 | -1,04% | - |
| 11.02.2021 | 17,47 | 17,47 | 0,00 | 17,38 | -0,49% | - |
| 10.02.2021 | 17,60 | 17,66 | 17,24 | 17,47 | -0,34% | - |
| 09.02.2021 | 17,98 | 18,17 | 17,51 | 17,53 | 2,61% | - |
| 08.02.2021 | 17,08 | 17,22 | 16,95 | 17,08 | 4,21% | - |
| 05.02.2021 | 16,34 | 16,60 | 16,34 | 16,39 | 0,40% | - |
| 04.02.2021 | 16,18 | 16,33 | 16,18 | 16,33 | -0,18% | - |
| 03.02.2021 | 16,56 | 16,58 | 16,29 | 16,36 | -0,12% | - |
| 02.02.2021 | 16,33 | 16,58 | 16,29 | 16,38 | 2,89% | - |
| 01.02.2021 | 16,08 | 16,14 | 15,92 | 15,92 | -1,61% | - |
| 29.01.2021 | 16,40 | 16,55 | 16,07 | 16,18 | -2,68% | - |
| 28.01.2021 | 16,45 | 16,77 | 16,45 | 16,62 | 2,09% | - |
| 27.01.2021 | 16,50 | 16,64 | 16,22 | 16,28 | -3,12% | - |
| 26.01.2021 | 16,84 | 16,85 | 16,80 | 16,81 | 0,30% | - |
| 25.01.2021 | 16,90 | 16,95 | 16,34 | 16,76 | -1,90% | - |
| 22.01.2021 | 16,90 | 17,20 | 16,85 | 17,08 | 0,77% | - |
| 21.01.2021 | 17,00 | 17,01 | 16,89 | 16,95 | -1,40% | - |
| 20.01.2021 | 17,09 | 17,28 | 17,04 | 17,19 | 1,81% | - |
| 19.01.2021 | 16,78 | 17,08 | 16,73 | 16,89 | 0,69% | - |
| 15.01.2021 | 16,70 | 16,94 | 16,45 | 16,77 | -1,84% | - |
| 14.01.2021 | 16,82 | 17,30 | 16,76 | 17,09 | -0,41% | - |
| 13.01.2021 | 17,16 | 17,53 | 17,06 | 17,16 | 1,96% | - |
| 12.01.2021 | 16,70 | 17,10 | 16,60 | 16,83 | 0,84% | - |
| 11.01.2021 | 16,55 | 16,73 | 16,43 | 16,69 | 4,22% | - |
| 08.01.2021 | 14,80 | 16,43 | 14,78 | 16,01 | 7,41% | - |
| 07.01.2021 | 14,51 | 14,94 | 14,51 | 14,91 | 1,91% | - |
| 06.01.2021 | 14,84 | 14,86 | 14,57 | 14,63 | -1,78% | - |
| 05.01.2021 | 14,82 | 14,98 | 14,76 | 14,89 | -0,53% | - |
| 04.01.2021 | 15,28 | 15,29 | 14,71 | 14,97 | -4,92% | - |
| 31.12.2020 | 15,77 | 15,77 | 15,61 | 15,75 | -0,03% | - |
| 30.12.2020 | 16,12 | 16,12 | 15,75 | 15,75 | 0,48% | - |
| 29.12.2020 | 15,75 | 16,04 | 15,68 | 15,68 | 0,03% | - |
| 28.12.2020 | 15,67 | 15,67 | 15,67 | 15,67 | 2,12% | - |
| 24.12.2020 | 15,06 | 15,35 | 15,02 | 15,35 | 2,37% | - |
| 23.12.2020 | 14,91 | 15,10 | 14,87 | 14,99 | 1,22% | - |
| 22.12.2020 | 14,72 | 14,86 | 14,68 | 14,81 | 0,92% | - |
| 21.12.2020 | 14,56 | 14,86 | 14,54 | 14,68 | -0,03% | - |
| 18.12.2020 | 14,65 | 14,78 | 14,54 | 14,68 | 1,91% | - |
| 17.12.2020 | 14,66 | 14,71 | 14,41 | 14,41 | -2,41% | - |
| 16.12.2020 | 14,72 | 15,05 | 14,67 | 14,76 | -0,34% | - |
| 15.12.2020 | 14,68 | 14,87 | 14,45 | 14,81 | 1,33% | - |
| 14.12.2020 | 14,88 | 14,93 | 14,53 | 14,62 | -3,15% | - |
| 11.12.2020 | 15,18 | 15,18 | 15,04 | 15,09 | -1,24% | - |
| 10.12.2020 | 15,21 | 15,32 | 15,15 | 15,28 | 2,79% | - |
| 09.12.2020 | 15,23 | 15,29 | 14,86 | 14,87 | -3,88% | - |
| 08.12.2020 | 15,47 | 15,47 | 15,47 | 15,47 | -0,93% | - |
| 07.12.2020 | 15,65 | 15,76 | 15,61 | 15,61 | -2,65% | - |
| 04.12.2020 | 15,85 | 16,12 | 15,80 | 16,04 | 0,88% | - |
| 03.12.2020 | 15,87 | 16,20 | 15,76 | 15,90 | -3,96% | - |
| 02.12.2020 | 15,67 | 17,21 | 15,61 | 16,55 | 2,10% | - |
| 01.12.2020 | 16,52 | 16,52 | 16,01 | 16,21 | -5,37% | - |
| 30.11.2020 | 16,74 | 17,13 | 16,31 | 17,13 | 2,12% | - |
| 27.11.2020 | 16,18 | 16,82 | 16,18 | 16,78 | 7,81% | - |
| 25.11.2020 | 15,56 | 15,56 | 15,56 | 15,56 | -1,46% | - |
| 24.11.2020 | 15,94 | 15,95 | 15,62 | 15,79 | 0,57% | - |
| 23.11.2020 | 15,63 | 15,72 | 15,45 | 15,70 | 5,09% | - |
| 20.11.2020 | 14,85 | 14,94 | 14,58 | 14,94 | -0,03% | - |
| 19.11.2020 | 14,78 | 14,98 | 14,74 | 14,95 | 1,67% | - |
| 18.11.2020 | 14,67 | 14,90 | 14,63 | 14,70 | 2,15% | - |
| 17.11.2020 | 14,28 | 14,43 | 14,18 | 14,39 | 1,59% | - |
| 16.11.2020 | 13,94 | 14,39 | 13,76 | 14,17 | 12,11% | - |
| 13.11.2020 | 12,83 | 12,94 | 12,64 | 12,64 | -0,24% | - |
| 12.11.2020 | 13,06 | 13,06 | 12,64 | 12,67 | -3,36% | - |
| 11.11.2020 | 12,83 | 13,13 | 12,78 | 13,11 | 2,62% | - |
| 10.11.2020 | 12,93 | 12,96 | 12,52 | 12,77 | -3,88% | - |
| 09.11.2020 | 13,75 | 13,75 | 13,26 | 13,29 | 1,41% | - |
| 06.11.2020 | 13,06 | 13,27 | 13,01 | 13,10 | -0,38% | - |
| 05.11.2020 | 13,22 | 13,39 | 13,01 | 13,15 | 0,46% | - |
| 04.11.2020 | 12,97 | 13,32 | 12,43 | 13,09 | 1,75% | - |
| 03.11.2020 | 12,82 | 13,16 | 12,65 | 12,87 | 0,59% | - |
| 02.11.2020 | 13,46 | 13,46 | 12,65 | 12,79 | 2,32% | - |
| 30.10.2020 | 12,46 | 12,71 | 12,38 | 12,50 | -2,50% | - |
| 29.10.2020 | 12,76 | 13,21 | 12,74 | 12,82 | -0,27% | - |
| 28.10.2020 | 12,99 | 13,02 | 12,78 | 12,86 | -2,98% | - |
| 27.10.2020 | 13,35 | 13,65 | 13,22 | 13,25 | 0,80% | - |
| 26.10.2020 | 13,29 | 13,29 | 13,11 | 13,15 | -0,64% | - |
| 23.10.2020 | 13,63 | 13,63 | 13,23 | 13,23 | -0,38% | - |
| 22.10.2020 | 13,60 | 13,63 | 13,28 | 13,28 | -3,42% | - |
| 21.10.2020 | 13,87 | 13,96 | 13,65 | 13,75 | -1,47% | - |
| 20.10.2020 | 13,91 | 13,96 | 13,58 | 13,96 | 2,61% | - |
| 19.10.2020 | 14,15 | 14,21 | 13,60 | 13,60 | -5,06% | - |
| 16.10.2020 | 14,32 | 14,33 | 13,99 | 14,33 | -0,03% | - |
| 15.10.2020 | 14,01 | 14,33 | 13,88 | 14,33 | 0,95% | - |
| 14.10.2020 | 14,42 | 14,42 | 14,07 | 14,20 | -0,87% | - |
| 13.10.2020 | 14,40 | 14,69 | 14,31 | 14,32 | -1,85% | - |
| 12.10.2020 | 14,64 | 14,65 | 14,45 | 14,59 | 1,50% | - |
| 09.10.2020 | 13,95 | 14,41 | 13,95 | 14,38 | 2,10% | - |
| 08.10.2020 | 13,93 | 14,12 | 13,90 | 14,08 | 0,64% | - |
| 07.10.2020 | 13,91 | 14,17 | 13,77 | 13,99 | 0,76% | - |
| 06.10.2020 | 14,28 | 14,28 | 13,71 | 13,89 | -0,57% | - |
| 05.10.2020 | 13,67 | 13,97 | 13,66 | 13,97 | 3,98% | - |