82,420€
0,68%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 83,03 | 83,98 | 82,31 | 83,48 | 0,41% | - |
| 19.12.2024 | 82,51 | 83,76 | 82,29 | 83,14 | 0,58% | - |
| 18.12.2024 | 82,86 | 83,68 | 82,22 | 82,66 | -0,27% | - |
| 17.12.2024 | 82,82 | 83,44 | 82,27 | 82,88 | -0,10% | - |
| 16.12.2024 | 83,09 | 83,83 | 82,51 | 82,96 | -0,31% | - |
| 13.12.2024 | 84,52 | 84,80 | 82,76 | 83,22 | -1,51% | - |
| 12.12.2024 | 82,65 | 85,31 | 82,55 | 84,50 | 1,77% | - |
| 11.12.2024 | 81,76 | 83,21 | 81,62 | 83,03 | 1,55% | - |
| 10.12.2024 | 82,36 | 82,64 | 81,45 | 81,76 | -0,32% | - |
| 09.12.2024 | 82,35 | 83,38 | 81,77 | 82,02 | 0,00% | - |
| 06.12.2024 | 82,28 | 82,76 | 81,76 | 82,02 | -0,28% | - |
| 05.12.2024 | 83,04 | 83,10 | 82,05 | 82,25 | -0,94% | - |
| 04.12.2024 | 83,21 | 83,76 | 82,82 | 83,03 | -0,04% | - |
| 03.12.2024 | 83,52 | 83,56 | 82,52 | 83,06 | -0,54% | - |
| 02.12.2024 | 82,23 | 83,71 | 82,23 | 83,51 | 1,24% | - |
| 29.11.2024 | 82,43 | 85,28 | 81,37 | 82,49 | -0,17% | - |
| 28.11.2024 | 82,73 | 82,85 | 82,51 | 82,63 | 0,11% | - |
| 27.11.2024 | 83,66 | 83,67 | 82,00 | 82,54 | -0,98% | - |
| 26.11.2024 | 83,34 | 83,81 | 82,32 | 83,36 | 0,26% | - |
| 25.11.2024 | 81,98 | 83,60 | 81,70 | 83,14 | 1,02% | - |
| 22.11.2024 | 81,41 | 82,51 | 81,26 | 82,30 | 1,21% | - |
| 21.11.2024 | 79,42 | 81,34 | 79,30 | 81,32 | 2,35% | - |
| 20.11.2024 | 78,53 | 79,57 | 78,48 | 79,45 | 1,53% | - |
| 19.11.2024 | 79,32 | 79,58 | 78,14 | 78,25 | -1,30% | - |
| 18.11.2024 | 79,71 | 80,42 | 79,16 | 79,28 | -0,60% | - |
| 15.11.2024 | 80,89 | 81,31 | 79,32 | 79,76 | -2,07% | - |
| 14.11.2024 | 83,07 | 83,80 | 81,19 | 81,45 | -1,96% | - |
| 13.11.2024 | 87,05 | 87,21 | 77,29 | 83,08 | -4,80% | - |
| 12.11.2024 | 87,23 | 88,17 | 86,46 | 87,27 | 0,11% | - |
| 11.11.2024 | 86,04 | 87,89 | 85,90 | 87,17 | 1,40% | - |
| 08.11.2024 | 85,51 | 86,48 | 85,35 | 85,97 | 0,77% | - |
| 07.11.2024 | 84,86 | 85,87 | 84,03 | 85,31 | 0,40% | - |
| 06.11.2024 | 84,45 | 85,93 | 83,66 | 84,97 | 4,00% | - |
| 05.11.2024 | 81,40 | 81,73 | 81,03 | 81,70 | 0,44% | - |
| 04.11.2024 | 80,83 | 81,59 | 80,37 | 81,34 | 0,02% | - |
| 01.11.2024 | 80,73 | 82,31 | 80,68 | 81,32 | -0,02% | - |
| 31.10.2024 | 80,90 | 82,08 | 79,71 | 81,34 | -0,80% | - |
| 30.10.2024 | 81,94 | 82,21 | 80,56 | 82,00 | 0,54% | - |
| 29.10.2024 | 81,61 | 82,61 | 80,80 | 81,56 | -0,94% | - |
| 28.10.2024 | 82,67 | 83,34 | 81,60 | 82,33 | 0,01% | - |
| 25.10.2024 | 82,90 | 83,41 | 82,29 | 82,32 | -0,60% | - |
| 24.10.2024 | 83,03 | 83,19 | 82,47 | 82,82 | -0,37% | - |
| 23.10.2024 | 82,91 | 83,55 | 82,58 | 83,13 | 0,04% | - |
| 22.10.2024 | 83,33 | 84,15 | 82,76 | 83,10 | -0,42% | 90,00 |
| 21.10.2024 | 83,84 | 83,95 | 83,21 | 83,45 | -0,32% | - |
| 18.10.2024 | 83,88 | 84,22 | 83,44 | 83,72 | -0,26% | - |
| 17.10.2024 | 82,54 | 84,03 | 82,43 | 83,94 | 1,72% | - |
| 16.10.2024 | 81,49 | 82,69 | 81,36 | 82,52 | 1,18% | - |
| 15.10.2024 | 81,97 | 82,54 | 79,67 | 81,56 | -0,33% | - |
| 14.10.2024 | 80,74 | 81,83 | 80,27 | 81,83 | 1,38% | - |
| 11.10.2024 | 80,29 | 80,76 | 79,71 | 80,72 | 0,55% | - |
| 10.10.2024 | 80,56 | 80,87 | 79,22 | 80,28 | -0,37% | - |
| 09.10.2024 | 79,67 | 81,16 | 79,22 | 80,58 | 1,26% | - |
| 08.10.2024 | 79,40 | 80,32 | 79,07 | 79,58 | 0,10% | - |
| 07.10.2024 | 80,37 | 80,55 | 79,28 | 79,50 | -1,07% | 62,00 |
| 04.10.2024 | 79,93 | 81,59 | 79,89 | 80,36 | 0,59% | - |
| 03.10.2024 | 79,72 | 79,91 | 78,82 | 79,89 | 0,26% | 252,00 |
| 02.10.2024 | 78,85 | 79,80 | 77,82 | 79,68 | 0,84% | - |
| 01.10.2024 | 78,55 | 79,68 | 78,26 | 79,02 | 0,52% | - |
| 30.09.2024 | 78,62 | 78,74 | 76,98 | 78,61 | -0,06% | - |
| 27.09.2024 | 78,25 | 79,07 | 77,02 | 78,66 | 0,72% | - |
| 26.09.2024 | 77,44 | 78,56 | 76,99 | 78,10 | 1,17% | - |
| 25.09.2024 | 77,35 | 77,88 | 75,89 | 77,20 | -0,45% | - |
| 24.09.2024 | 77,79 | 78,29 | 77,29 | 77,55 | -0,33% | - |
| 23.09.2024 | 77,27 | 77,97 | 77,02 | 77,81 | 0,72% | - |
| 20.09.2024 | 78,17 | 78,72 | 76,99 | 77,25 | -1,23% | - |
| 19.09.2024 | 77,77 | 78,29 | 77,26 | 78,21 | 0,68% | - |
| 18.09.2024 | 77,75 | 77,99 | 77,06 | 77,68 | -0,04% | - |
| 17.09.2024 | 78,09 | 78,48 | 77,39 | 77,71 | -0,49% | - |
| 16.09.2024 | 77,63 | 78,46 | 76,86 | 78,09 | 0,04% | - |
| 13.09.2024 | 76,77 | 78,61 | 76,69 | 78,06 | 1,61% | - |
| 12.09.2024 | 77,29 | 77,63 | 76,69 | 76,82 | -0,51% | - |
| 11.09.2024 | 77,55 | 77,78 | 76,45 | 77,21 | -0,87% | - |
| 10.09.2024 | 77,28 | 78,00 | 76,83 | 77,89 | 0,89% | - |
| 09.09.2024 | 76,85 | 78,11 | 76,82 | 77,20 | 0,77% | - |
| 06.09.2024 | 77,39 | 77,78 | 76,55 | 76,61 | -0,73% | - |
| 05.09.2024 | 78,49 | 78,69 | 77,10 | 77,17 | -1,82% | - |
| 04.09.2024 | 78,18 | 78,65 | 77,24 | 78,60 | 0,33% | - |
| 03.09.2024 | 78,58 | 79,46 | 78,03 | 78,34 | -0,25% | - |
| 02.09.2024 | 78,63 | 78,63 | 78,42 | 78,54 | -0,15% | - |
| 30.08.2024 | 77,04 | 78,74 | 76,81 | 78,66 | 2,21% | - |
| 29.08.2024 | 75,98 | 77,73 | 75,98 | 76,96 | 0,39% | - |
| 28.08.2024 | 76,44 | 77,25 | 76,19 | 76,66 | 0,56% | - |
| 27.08.2024 | 76,26 | 76,47 | 76,01 | 76,23 | -0,14% | - |
| 26.08.2024 | 76,42 | 76,88 | 76,32 | 76,34 | 0,00% | - |
| 23.08.2024 | 76,27 | 76,87 | 75,83 | 76,34 | 0,09% | - |
| 22.08.2024 | 76,18 | 77,51 | 76,18 | 76,27 | -0,68% | - |
| 21.08.2024 | 75,86 | 76,88 | 75,76 | 76,79 | 1,36% | - |
| 20.08.2024 | 75,97 | 76,23 | 75,55 | 75,76 | -0,21% | - |
| 19.08.2024 | 75,83 | 76,35 | 75,75 | 75,92 | -0,17% | - |
| 16.08.2024 | 75,54 | 76,45 | 75,54 | 76,05 | -0,16% | - |
| 15.08.2024 | 75,05 | 76,55 | 75,02 | 76,17 | 1,65% | - |
| 14.08.2024 | 75,62 | 75,62 | 74,91 | 74,93 | -0,82% | - |
| 13.08.2024 | 74,89 | 76,14 | 74,77 | 75,55 | 0,87% | - |
| 12.08.2024 | 76,01 | 76,13 | 74,76 | 74,90 | -1,51% | - |
| 09.08.2024 | 76,88 | 77,09 | 75,91 | 76,05 | -1,14% | - |
| 08.08.2024 | 74,76 | 77,88 | 74,59 | 76,93 | 2,68% | - |
| 07.08.2024 | 75,87 | 77,01 | 74,63 | 74,92 | -0,62% | - |
| 06.08.2024 | 75,70 | 76,24 | 75,19 | 75,39 | 0,29% | 96,00 |
| 05.08.2024 | 77,80 | 78,03 | 74,84 | 75,17 | -4,22% | - |