76,920$
-0,57%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 76,50 | 77,28 | 75,35 | 76,91 | -0,56% | 1.999.049,00 |
| 12.11.2025 | 82,32 | 84,50 | 76,50 | 77,34 | -7,88% | 4.156.886,00 |
| 11.11.2025 | 85,18 | 85,63 | 83,65 | 83,96 | -1,78% | 1.627.199,00 |
| 10.11.2025 | 84,81 | 85,56 | 84,14 | 85,48 | 1,08% | 925.070,00 |
| 07.11.2025 | 83,67 | 84,64 | 83,44 | 84,57 | 1,08% | 621.966,00 |
| 06.11.2025 | 83,67 | 84,23 | 83,27 | 83,67 | -0,33% | 627.549,00 |
| 05.11.2025 | 83,49 | 84,21 | 83,41 | 83,95 | 0,50% | 826.977,00 |
| 04.11.2025 | 84,05 | 84,76 | 83,25 | 83,54 | -0,71% | 897.609,00 |
| 03.11.2025 | 83,99 | 84,91 | 83,36 | 84,13 | -0,15% | 840.408,00 |
| 31.10.2025 | 83,66 | 84,56 | 83,34 | 84,26 | 0,49% | 787.161,00 |
| 30.10.2025 | 83,78 | 84,92 | 83,57 | 83,85 | -0,37% | 988.529,00 |
| 29.10.2025 | 84,61 | 85,42 | 83,76 | 84,16 | -0,28% | 1.285.650,00 |
| 28.10.2025 | 84,27 | 84,91 | 83,85 | 84,40 | 0,15% | 542.535,00 |
| 27.10.2025 | 83,50 | 84,42 | 82,63 | 84,27 | 1,02% | 888.068,00 |
| 24.10.2025 | 83,95 | 84,49 | 83,27 | 83,42 | -0,12% | 600.912,00 |
| 23.10.2025 | 83,70 | 83,74 | 82,77 | 83,52 | -0,37% | 453.517,00 |
| 22.10.2025 | 83,56 | 84,39 | 83,24 | 83,83 | 0,14% | 702.838,00 |
| 21.10.2025 | 82,70 | 84,18 | 82,35 | 83,71 | 1,29% | 661.261,00 |
| 20.10.2025 | 83,52 | 83,86 | 82,56 | 82,64 | -0,36% | 589.519,00 |
| 17.10.2025 | 82,54 | 83,20 | 82,30 | 82,94 | 0,55% | 540.617,00 |
| 16.10.2025 | 82,58 | 83,07 | 82,02 | 82,49 | 0,07% | 961.103,00 |
| 15.10.2025 | 83,66 | 84,00 | 82,25 | 82,43 | -1,47% | 1.029.602,00 |
| 14.10.2025 | 81,00 | 83,95 | 80,64 | 83,66 | 2,73% | 969.814,00 |
| 13.10.2025 | 81,08 | 81,48 | 80,43 | 81,44 | 0,83% | 944.855,00 |
| 10.10.2025 | 82,06 | 82,36 | 80,35 | 80,77 | -1,26% | 1.111.069,00 |
| 09.10.2025 | 83,01 | 83,01 | 81,31 | 81,80 | -0,68% | 735.918,00 |
| 08.10.2025 | 82,43 | 83,78 | 81,36 | 82,36 | -0,07% | 933.045,00 |
| 07.10.2025 | 82,73 | 83,11 | 82,24 | 82,42 | -0,01% | 735.683,00 |
| 06.10.2025 | 82,32 | 82,62 | 81,75 | 82,43 | 0,08% | 1.067.839,00 |
| 03.10.2025 | 82,29 | 82,92 | 81,97 | 82,36 | 0,30% | 40.870,00 |
| 02.10.2025 | 81,34 | 82,23 | 81,28 | 82,11 | 1,03% | 725.439,00 |
| 01.10.2025 | 81,90 | 82,54 | 80,74 | 81,27 | -0,93% | 1.313.554,00 |
| 30.09.2025 | 80,93 | 82,10 | 80,83 | 82,03 | 0,70% | 1.051.896,00 |
| 29.09.2025 | 81,84 | 82,36 | 80,91 | 81,46 | -0,21% | 989.515,00 |
| 26.09.2025 | 81,36 | 82,16 | 81,02 | 81,63 | 0,53% | 1.029.164,00 |
| 25.09.2025 | 82,91 | 83,29 | 80,96 | 81,20 | -2,17% | 1.070.064,00 |
| 24.09.2025 | 83,30 | 83,70 | 82,91 | 83,00 | -0,25% | 928.821,00 |
| 23.09.2025 | 84,62 | 84,75 | 83,14 | 83,21 | -1,67% | 639.744,00 |
| 22.09.2025 | 83,76 | 84,75 | 83,43 | 84,62 | 0,99% | 865.545,00 |
| 19.09.2025 | 84,95 | 84,95 | 83,43 | 83,79 | -0,85% | 1.066.788,00 |
| 18.09.2025 | 83,87 | 84,76 | 83,87 | 84,51 | 0,50% | 676.178,00 |
| 17.09.2025 | 84,32 | 85,14 | 83,77 | 84,09 | 0,13% | 614.861,00 |
| 16.09.2025 | 84,25 | 84,61 | 83,69 | 83,98 | -0,24% | 608.742,00 |
| 15.09.2025 | 85,50 | 85,66 | 83,97 | 84,18 | -0,96% | 999.127,00 |
| 12.09.2025 | 85,01 | 85,66 | 84,70 | 85,00 | -0,39% | 555.419,00 |
| 11.09.2025 | 84,12 | 85,60 | 83,56 | 85,33 | 1,72% | 483.150,00 |
| 10.09.2025 | 85,60 | 85,73 | 83,60 | 83,89 | -2,17% | 594.468,00 |
| 09.09.2025 | 85,87 | 86,11 | 85,30 | 85,75 | -0,06% | 695.028,00 |
| 08.09.2025 | 85,95 | 86,14 | 84,77 | 85,80 | -0,23% | 728.445,00 |
| 05.09.2025 | 84,50 | 86,01 | 84,42 | 86,00 | 1,65% | 558.592,00 |
| 04.09.2025 | 84,85 | 84,85 | 83,86 | 84,60 | -0,01% | 651.716,00 |
| 03.09.2025 | 84,00 | 84,68 | 83,09 | 84,61 | 0,23% | 1.107.315,00 |
| 02.09.2025 | 84,95 | 85,65 | 84,14 | 84,42 | -1,34% | 1.327.208,00 |
| 29.08.2025 | 84,61 | 85,60 | 84,32 | 85,57 | 1,16% | 1.357.251,00 |
| 28.08.2025 | 87,10 | 87,10 | 84,46 | 84,59 | -2,92% | 1.359.513,00 |
| 27.08.2025 | 85,97 | 87,25 | 85,97 | 87,13 | 0,68% | 1.036.892,00 |
| 26.08.2025 | 87,01 | 87,57 | 86,41 | 86,54 | -0,76% | 592.868,00 |
| 25.08.2025 | 88,29 | 88,29 | 87,06 | 87,20 | -1,21% | 547.807,00 |
| 22.08.2025 | 87,15 | 88,46 | 86,89 | 88,27 | 1,92% | 700.056,00 |
| 21.08.2025 | 86,78 | 86,84 | 86,09 | 86,61 | -0,36% | 778.779,00 |
| 20.08.2025 | 87,78 | 88,05 | 86,87 | 86,92 | -0,61% | 843.360,00 |
| 19.08.2025 | 87,30 | 88,08 | 87,00 | 87,45 | 0,52% | 912.638,00 |
| 18.08.2025 | 88,44 | 88,44 | 86,94 | 87,00 | -0,41% | 850.727,00 |
| 15.08.2025 | 87,45 | 87,89 | 87,09 | 87,36 | 0,01% | 773.494,00 |
| 14.08.2025 | 88,22 | 88,48 | 86,97 | 87,35 | -1,41% | 675.987,00 |
| 13.08.2025 | 86,44 | 88,61 | 86,31 | 88,60 | 2,48% | 956.694,00 |
| 12.08.2025 | 86,41 | 87,43 | 85,90 | 86,46 | 0,06% | 811.231,00 |
| 11.08.2025 | 89,41 | 90,29 | 86,41 | 86,41 | -3,36% | 1.154.551,00 |
| 08.08.2025 | 88,86 | 90,12 | 88,65 | 89,41 | 0,61% | 827.006,00 |
| 07.08.2025 | 86,46 | 89,65 | 85,12 | 88,87 | 5,08% | 1.554.713,00 |
| 06.08.2025 | 84,82 | 84,88 | 83,83 | 84,57 | -0,26% | 906.001,00 |
| 05.08.2025 | 85,45 | 85,80 | 84,29 | 84,79 | -1,04% | 934.230,00 |
| 04.08.2025 | 84,62 | 85,81 | 84,62 | 85,68 | 1,41% | 988.279,00 |
| 01.08.2025 | 85,29 | 85,66 | 84,08 | 84,49 | -1,01% | 1.027.433,00 |
| 31.07.2025 | 86,09 | 86,83 | 85,28 | 85,35 | -0,89% | 676.713,00 |
| 30.07.2025 | 86,80 | 87,08 | 85,83 | 86,12 | -0,61% | 695.118,00 |
| 29.07.2025 | 87,01 | 87,20 | 86,42 | 86,65 | -0,20% | 612.799,00 |
| 28.07.2025 | 87,85 | 88,09 | 86,61 | 86,82 | -1,17% | 539.044,00 |
| 25.07.2025 | 88,53 | 88,55 | 87,50 | 87,85 | -0,63% | 357.851,00 |
| 24.07.2025 | 89,48 | 89,87 | 88,41 | 88,41 | -1,45% | 680.898,00 |
| 23.07.2025 | 89,49 | 90,25 | 89,35 | 89,71 | 0,26% | 802.300,00 |
| 22.07.2025 | 88,39 | 89,85 | 88,12 | 89,48 | 1,65% | 718.601,00 |
| 21.07.2025 | 89,29 | 89,55 | 87,99 | 88,03 | -1,55% | 796.249,00 |
| 18.07.2025 | 89,80 | 89,99 | 89,32 | 89,42 | 0,12% | 520.714,00 |
| 17.07.2025 | 89,31 | 89,75 | 88,79 | 89,31 | 0,16% | 452.580,00 |
| 16.07.2025 | 88,61 | 89,43 | 87,87 | 89,17 | 1,27% | 630.660,00 |
| 15.07.2025 | 88,68 | 89,44 | 88,02 | 88,05 | -0,77% | 971.622,00 |
| 14.07.2025 | 88,12 | 88,99 | 88,12 | 88,73 | 0,53% | 876.387,00 |
| 11.07.2025 | 89,06 | 89,14 | 88,22 | 88,26 | -1,10% | 965.107,00 |
| 10.07.2025 | 91,29 | 91,39 | 89,13 | 89,24 | -2,54% | 767.062,00 |
| 09.07.2025 | 92,62 | 92,75 | 91,14 | 91,57 | -1,13% | 792.272,00 |
| 08.07.2025 | 92,74 | 93,44 | 92,18 | 92,62 | 0,87% | 739.770,00 |
| 07.07.2025 | 92,42 | 93,02 | 91,62 | 91,82 | -0,84% | 605.231,00 |
| 03.07.2025 | 91,86 | 92,67 | 91,81 | 92,60 | 0,95% | 359.794,00 |
| 02.07.2025 | 91,79 | 92,17 | 90,96 | 91,73 | -0,50% | 541.475,00 |
| 01.07.2025 | 91,10 | 93,12 | 90,63 | 92,19 | 1,05% | 621.790,00 |
| 30.06.2025 | 91,49 | 91,49 | 90,55 | 91,23 | 0,24% | 618.436,00 |
| 27.06.2025 | 91,68 | 92,32 | 90,44 | 91,01 | -0,39% | 1.723.320,00 |
| 26.06.2025 | 91,19 | 91,70 | 90,36 | 91,37 | 0,78% | 640.299,00 |
| 25.06.2025 | 92,62 | 92,62 | 90,60 | 90,66 | -2,12% | 1.108.187,00 |