10,350€
-4,34%
Echtzeit-Aktienkurs Perion Network Ltd
Bid:
Ask:
Aktienkurse zur Perion Network Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 10,51 | 10,79 | 10,26 | 10,33 | -2,48% | - |
18.04.2024 | 10,94 | 11,01 | 10,57 | 10,59 | -2,68% | - |
17.04.2024 | 11,17 | 11,34 | 10,80 | 10,89 | -2,73% | - |
16.04.2024 | 11,00 | 11,29 | 10,77 | 11,19 | 1,33% | - |
15.04.2024 | 11,74 | 11,94 | 11,04 | 11,04 | -6,43% | 1.700,00 |
12.04.2024 | 11,82 | 12,06 | 11,74 | 11,80 | -0,61% | - |
11.04.2024 | 12,19 | 12,36 | 11,74 | 11,88 | -2,65% | - |
10.04.2024 | 12,03 | 12,56 | 11,65 | 12,20 | 0,45% | - |
09.04.2024 | 11,50 | 12,29 | 11,18 | 12,14 | 5,68% | - |
08.04.2024 | 19,49 | 19,81 | 11,15 | 11,49 | -41,03% | 1.346,00 |
05.04.2024 | 19,79 | 20,11 | 19,46 | 19,49 | -1,28% | - |
04.04.2024 | 19,91 | 20,27 | 19,63 | 19,74 | -0,59% | - |
03.04.2024 | 19,94 | 20,32 | 19,68 | 19,86 | -0,86% | 2.544,00 |
02.04.2024 | 20,38 | 20,75 | 19,93 | 20,03 | -4,56% | - |
28.03.2024 | 20,63 | 21,12 | 20,63 | 20,99 | 0,96% | 1.500,00 |
27.03.2024 | 20,78 | 21,12 | 19,77 | 20,79 | -0,65% | 100,00 |
26.03.2024 | 20,58 | 21,00 | 20,32 | 20,92 | 0,31% | - |
25.03.2024 | 20,86 | 21,23 | 20,44 | 20,86 | -0,48% | - |
22.03.2024 | 20,76 | 21,04 | 20,45 | 20,96 | 1,60% | - |
21.03.2024 | 20,55 | 20,75 | 20,37 | 20,63 | 0,91% | - |
20.03.2024 | 20,08 | 20,56 | 19,76 | 20,44 | 2,21% | - |
19.03.2024 | 19,80 | 20,14 | 19,68 | 20,00 | -0,47% | 320,00 |
18.03.2024 | 20,59 | 20,85 | 19,76 | 20,09 | -2,30% | - |
15.03.2024 | 20,39 | 20,75 | 20,09 | 20,57 | 0,66% | - |
14.03.2024 | 21,02 | 21,26 | 20,25 | 20,43 | -1,26% | 323,00 |
13.03.2024 | 20,86 | 21,18 | 20,55 | 20,69 | -0,79% | - |
12.03.2024 | 20,71 | 20,94 | 20,18 | 20,86 | 1,58% | - |
11.03.2024 | 20,02 | 20,81 | 19,58 | 20,53 | 2,60% | - |
08.03.2024 | 20,55 | 20,81 | 20,01 | 20,01 | -2,82% | 66,00 |
07.03.2024 | 20,37 | 21,03 | 20,35 | 20,59 | 0,64% | - |
06.03.2024 | 20,79 | 21,09 | 20,38 | 20,46 | -1,33% | - |
05.03.2024 | 20,81 | 20,92 | 20,40 | 20,74 | -0,67% | - |
04.03.2024 | 21,56 | 21,72 | 20,78 | 20,88 | -3,15% | - |
01.03.2024 | 21,31 | 21,91 | 21,20 | 21,56 | 1,51% | - |
29.02.2024 | 21,02 | 21,31 | 20,82 | 21,24 | 0,88% | - |
28.02.2024 | 21,44 | 21,54 | 20,94 | 21,05 | -1,70% | - |
27.02.2024 | 20,89 | 21,68 | 20,88 | 21,42 | 2,29% | - |
26.02.2024 | 21,11 | 21,63 | 20,87 | 20,94 | -1,09% | - |
23.02.2024 | 21,01 | 21,57 | 20,70 | 21,17 | 0,67% | - |
22.02.2024 | 21,42 | 21,74 | 20,85 | 21,03 | -1,29% | 550,00 |
21.02.2024 | 21,51 | 21,75 | 21,11 | 21,30 | -1,18% | - |
20.02.2024 | 21,32 | 22,89 | 21,14 | 21,56 | 0,70% | - |
19.02.2024 | 21,64 | 21,89 | 21,39 | 21,41 | -0,63% | - |
16.02.2024 | 21,78 | 22,10 | 21,33 | 21,54 | -0,87% | - |
15.02.2024 | 21,30 | 22,11 | 21,13 | 21,73 | 2,33% | 200,00 |
14.02.2024 | 20,92 | 21,49 | 20,63 | 21,24 | 1,53% | - |
13.02.2024 | 22,12 | 22,22 | 20,82 | 20,92 | -5,49% | 700,00 |
12.02.2024 | 22,18 | 22,88 | 22,06 | 22,13 | -0,11% | - |
09.02.2024 | 21,92 | 22,44 | 21,68 | 22,16 | 1,16% | - |
08.02.2024 | 22,00 | 22,21 | 21,08 | 21,90 | 0,23% | 3.092,00 |
07.02.2024 | 27,38 | 27,48 | 21,70 | 21,85 | -20,21% | 7.000,00 |
06.02.2024 | 27,70 | 27,89 | 26,66 | 27,39 | -0,78% | - |
05.02.2024 | 26,97 | 27,90 | 26,77 | 27,60 | 2,41% | 429,00 |
02.02.2024 | 27,30 | 27,59 | 26,62 | 26,95 | -0,24% | - |
01.02.2024 | 27,33 | 27,68 | 26,32 | 27,02 | -0,97% | - |
31.01.2024 | 28,10 | 28,68 | 26,88 | 27,28 | -3,43% | - |
30.01.2024 | 28,83 | 29,01 | 28,16 | 28,25 | -1,93% | - |
29.01.2024 | 28,39 | 29,02 | 28,39 | 28,81 | 1,62% | - |
26.01.2024 | 27,50 | 28,41 | 27,44 | 28,35 | 2,46% | - |
25.01.2024 | 27,70 | 28,63 | 27,49 | 27,67 | -0,09% | - |
24.01.2024 | 27,57 | 27,93 | 27,48 | 27,69 | 0,75% | 150,00 |
23.01.2024 | 27,35 | 27,92 | 27,19 | 27,49 | 0,38% | - |
22.01.2024 | 26,48 | 27,61 | 26,40 | 27,38 | 3,85% | - |
19.01.2024 | 26,24 | 26,54 | 25,92 | 26,37 | 0,67% | - |
18.01.2024 | 25,93 | 26,60 | 25,64 | 26,19 | 0,98% | - |
17.01.2024 | 26,19 | 26,91 | 25,54 | 25,94 | -1,57% | 90,00 |
16.01.2024 | 26,12 | 26,70 | 25,93 | 26,35 | 0,57% | 20,00 |
15.01.2024 | 26,20 | 26,27 | 25,90 | 26,20 | 0,15% | - |
12.01.2024 | 26,32 | 26,63 | 25,97 | 26,16 | -0,61% | - |
11.01.2024 | 25,86 | 26,67 | 25,86 | 26,32 | 1,64% | - |
10.01.2024 | 26,50 | 26,75 | 25,68 | 25,90 | -2,30% | - |
09.01.2024 | 26,44 | 26,81 | 25,94 | 26,51 | 0,13% | - |
08.01.2024 | 26,32 | 26,72 | 26,24 | 26,47 | 0,68% | - |
05.01.2024 | 26,61 | 27,15 | 26,04 | 26,29 | -1,26% | - |
04.01.2024 | 27,05 | 27,30 | 26,48 | 26,63 | -1,52% | - |
03.01.2024 | 27,66 | 27,85 | 26,91 | 27,04 | -2,51% | - |
02.01.2024 | 28,00 | 28,54 | 27,54 | 27,73 | -1,88% | - |
29.12.2023 | 28,26 | 28,32 | 28,19 | 28,26 | 0,02% | - |
28.12.2023 | 27,91 | 28,49 | 27,74 | 28,26 | 1,40% | - |
27.12.2023 | 27,86 | 28,18 | 27,65 | 27,87 | 2,18% | - |
22.12.2023 | 27,58 | 28,08 | 27,19 | 27,27 | -1,32% | 3.000,00 |
21.12.2023 | 27,28 | 27,97 | 27,06 | 27,64 | 1,62% | - |
20.12.2023 | 28,12 | 28,23 | 27,17 | 27,20 | -2,93% | 300,00 |
19.12.2023 | 28,26 | 28,73 | 27,80 | 28,02 | -1,39% | - |
18.12.2023 | 28,95 | 29,11 | 27,92 | 28,41 | -1,92% | - |
15.12.2023 | 29,55 | 30,56 | 28,72 | 28,97 | -1,90% | - |
14.12.2023 | 29,80 | 29,98 | 28,76 | 29,53 | -0,76% | 852,00 |
13.12.2023 | 27,64 | 29,91 | 27,26 | 29,75 | 8,02% | - |
12.12.2023 | 25,40 | 27,71 | 24,94 | 27,54 | 8,47% | - |
11.12.2023 | 25,84 | 25,94 | 25,30 | 25,39 | -1,95% | - |
08.12.2023 | 25,73 | 26,11 | 25,59 | 25,90 | 0,54% | - |
07.12.2023 | 25,44 | 25,89 | 25,43 | 25,76 | 1,18% | - |
06.12.2023 | 25,62 | 26,11 | 25,31 | 25,46 | -0,18% | - |
05.12.2023 | 26,01 | 26,33 | 25,14 | 25,50 | -2,41% | - |
04.12.2023 | 26,05 | 26,38 | 25,86 | 26,13 | 1,24% | - |
01.12.2023 | 25,85 | 26,35 | 25,81 | 25,81 | -0,46% | - |
30.11.2023 | 26,42 | 26,98 | 25,69 | 25,93 | -1,76% | - |
29.11.2023 | 26,28 | 26,97 | 26,16 | 26,40 | 0,42% | - |
28.11.2023 | 26,23 | 26,84 | 25,96 | 26,29 | 0,19% | 360,00 |
27.11.2023 | 26,11 | 26,70 | 25,94 | 26,24 | 0,98% | - |