17,350$
-10,57%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 17,96 | 18,29 | 17,25 | 17,38 | -10,41% | 137.076,00 |
| 20.02.2026 | 18,71 | 19,58 | 18,63 | 19,40 | 1,78% | 89.583,00 |
| 19.02.2026 | 18,41 | 19,06 | 18,23 | 19,06 | 7,02% | 39.906,00 |
| 18.02.2026 | 17,93 | 18,04 | 17,47 | 17,81 | 2,65% | 36.942,00 |
| 17.02.2026 | 17,84 | 18,49 | 17,06 | 17,35 | -8,20% | 125.488,00 |
| 13.02.2026 | 18,94 | 19,16 | 18,73 | 18,90 | -1,05% | 27.924,00 |
| 12.02.2026 | 19,99 | 19,99 | 18,62 | 19,10 | -5,16% | 44.218,00 |
| 11.02.2026 | 20,90 | 20,92 | 19,87 | 20,14 | -13,89% | 44.664,00 |
| 10.02.2026 | 22,87 | 23,40 | 22,86 | 23,39 | 4,19% | 18.601,00 |
| 09.02.2026 | 22,23 | 22,59 | 22,05 | 22,45 | 2,75% | 29.519,00 |
| 06.02.2026 | 21,76 | 22,28 | 21,59 | 21,85 | 1,02% | 18.931,00 |
| 05.02.2026 | 21,98 | 22,19 | 21,39 | 21,63 | -1,19% | 31.951,00 |
| 04.02.2026 | 22,69 | 22,83 | 20,49 | 21,89 | -19,25% | 134.131,00 |
| 03.02.2026 | 26,84 | 27,11 | 26,59 | 27,11 | 2,50% | 12.699,00 |
| 02.02.2026 | 26,25 | 26,75 | 26,25 | 26,45 | 2,96% | 21.225,00 |
| 30.01.2026 | 26,05 | 26,05 | 25,60 | 25,69 | -1,50% | 11.259,00 |
| 29.01.2026 | 26,30 | 26,30 | 25,63 | 26,08 | -1,99% | 11.097,00 |
| 28.01.2026 | 26,62 | 26,62 | 26,29 | 26,61 | -1,26% | 12.853,00 |
| 27.01.2026 | 26,95 | 26,97 | 26,51 | 26,95 | -1,14% | 10.265,00 |
| 26.01.2026 | 26,94 | 27,35 | 26,87 | 27,26 | 1,08% | 11.268,00 |
| 23.01.2026 | 26,68 | 26,97 | 26,60 | 26,97 | 1,20% | 13.453,00 |
| 22.01.2026 | 26,12 | 26,84 | 26,12 | 26,65 | 4,84% | 13.522,00 |
| 21.01.2026 | 25,18 | 25,95 | 24,81 | 25,42 | -1,89% | 68.954,00 |
| 20.01.2026 | 26,23 | 26,32 | 25,70 | 25,91 | -5,27% | 25.034,00 |
| 16.01.2026 | 27,45 | 27,50 | 27,21 | 27,35 | -0,36% | 15.457,00 |
| 15.01.2026 | 27,55 | 27,55 | 27,30 | 27,45 | -0,15% | 39.582,00 |
| 14.01.2026 | 27,49 | 27,64 | 27,27 | 27,49 | -0,18% | 16.516,00 |
| 13.01.2026 | 27,67 | 27,90 | 27,42 | 27,54 | -0,51% | 11.156,00 |
| 12.01.2026 | 27,49 | 28,00 | 27,34 | 27,68 | 1,15% | 33.855,00 |
| 09.01.2026 | 26,98 | 27,45 | 26,93 | 27,37 | 1,79% | 19.369,00 |
| 08.01.2026 | 26,91 | 27,10 | 26,77 | 26,89 | -1,05% | 17.171,00 |
| 07.01.2026 | 27,29 | 27,31 | 27,03 | 27,17 | 0,11% | 17.112,00 |
| 06.01.2026 | 27,19 | 27,25 | 26,61 | 27,14 | -0,22% | 34.320,00 |
| 05.01.2026 | 27,22 | 27,31 | 26,87 | 27,20 | 4,41% | 56.869,00 |
| 02.01.2026 | 26,05 | 26,36 | 25,69 | 26,05 | 1,17% | 25.234,00 |
| 31.12.2025 | 26,19 | 26,19 | 25,57 | 25,75 | -2,31% | 18.755,00 |
| 30.12.2025 | 26,52 | 26,52 | 26,05 | 26,36 | -0,60% | 24.216,00 |
| 29.12.2025 | 26,41 | 26,95 | 26,33 | 26,52 | 1,03% | 20.209,00 |
| 26.12.2025 | 26,75 | 26,77 | 26,25 | 26,25 | -2,78% | 28.202,00 |
| 24.12.2025 | 26,76 | 27,17 | 26,76 | 27,00 | 1,93% | 18.412,00 |
| 23.12.2025 | 26,40 | 26,76 | 26,40 | 26,49 | 1,57% | 35.067,00 |
| 22.12.2025 | 26,41 | 26,55 | 25,89 | 26,08 | -0,80% | 21.381,00 |
| 19.12.2025 | 25,12 | 26,36 | 25,12 | 26,29 | 6,65% | 70.356,00 |
| 18.12.2025 | 26,99 | 27,06 | 24,52 | 24,65 | -8,06% | 147.374,00 |
| 17.12.2025 | 27,21 | 27,25 | 26,61 | 26,81 | -1,58% | 32.323,00 |
| 16.12.2025 | 26,86 | 27,44 | 26,81 | 27,24 | 1,91% | 89.348,00 |
| 15.12.2025 | 26,91 | 26,95 | 26,56 | 26,73 | -0,04% | 21.399,00 |
| 12.12.2025 | 26,71 | 26,90 | 26,43 | 26,74 | -0,19% | 26.930,00 |
| 11.12.2025 | 26,59 | 27,00 | 26,52 | 26,79 | 3,24% | 50.152,00 |
| 10.12.2025 | 25,95 | 26,00 | 25,42 | 25,95 | 2,49% | 33.438,00 |
| 09.12.2025 | 25,83 | 25,83 | 24,82 | 25,32 | -1,21% | 52.914,00 |
| 08.12.2025 | 25,77 | 26,00 | 25,34 | 25,63 | 1,91% | 51.751,00 |
| 05.12.2025 | 25,07 | 25,47 | 24,87 | 25,15 | -0,32% | 26.884,00 |
| 04.12.2025 | 25,00 | 25,26 | 24,91 | 25,23 | 2,64% | 51.093,00 |
| 03.12.2025 | 24,82 | 25,00 | 24,15 | 24,58 | -1,32% | 33.685,00 |
| 02.12.2025 | 25,08 | 25,65 | 24,50 | 24,91 | 1,76% | 53.207,00 |
| 01.12.2025 | 24,19 | 24,81 | 23,90 | 24,48 | 6,07% | 74.544,00 |
| 28.11.2025 | 22,86 | 23,21 | 22,75 | 23,08 | 1,81% | 16.042,00 |
| 26.11.2025 | 22,72 | 22,95 | 22,46 | 22,67 | -0,18% | 29.950,00 |
| 25.11.2025 | 23,00 | 23,17 | 22,38 | 22,71 | -2,62% | 40.381,00 |
| 24.11.2025 | 22,88 | 23,43 | 22,48 | 23,32 | 4,95% | 52.217,00 |
| 21.11.2025 | 21,84 | 22,24 | 21,48 | 22,22 | 1,72% | 38.170,00 |
| 20.11.2025 | 22,97 | 23,06 | 21,76 | 21,85 | -3,51% | 35.962,00 |
| 19.11.2025 | 22,93 | 23,28 | 22,38 | 22,64 | -1,82% | 56.665,00 |
| 18.11.2025 | 24,35 | 24,35 | 22,73 | 23,06 | -4,39% | 38.177,00 |
| 17.11.2025 | 24,28 | 24,90 | 23,80 | 24,12 | 0,54% | 39.119,00 |
| 14.11.2025 | 23,83 | 24,55 | 23,80 | 23,99 | 0,38% | 39.982,00 |
| 13.11.2025 | 24,61 | 24,94 | 23,51 | 23,90 | -1,12% | 60.098,00 |
| 12.11.2025 | 24,22 | 24,47 | 23,92 | 24,17 | 8,09% | 57.700,00 |
| 11.11.2025 | 22,40 | 22,46 | 21,81 | 22,36 | 0,00% | 44.770,00 |
| 10.11.2025 | 22,00 | 22,66 | 22,00 | 22,36 | 1,87% | 40.449,00 |
| 07.11.2025 | 21,77 | 21,98 | 21,30 | 21,95 | 0,32% | 28.012,00 |
| 06.11.2025 | 21,17 | 21,91 | 20,99 | 21,88 | 2,63% | 50.225,00 |
| 05.11.2025 | 21,02 | 21,44 | 21,02 | 21,32 | 1,33% | 22.684,00 |
| 04.11.2025 | 21,43 | 21,46 | 20,94 | 21,04 | -2,37% | 34.205,00 |
| 03.11.2025 | 21,15 | 21,70 | 21,03 | 21,55 | 4,21% | 52.069,00 |
| 31.10.2025 | 20,55 | 20,99 | 20,43 | 20,68 | 1,08% | 7.677,00 |
| 30.10.2025 | 20,80 | 20,90 | 20,43 | 20,46 | -1,68% | 38.000,00 |
| 29.10.2025 | 21,00 | 21,09 | 20,64 | 20,81 | 0,87% | 22.945,00 |
| 28.10.2025 | 20,89 | 20,91 | 20,52 | 20,63 | -1,20% | 16.927,00 |
| 27.10.2025 | 20,71 | 20,98 | 20,61 | 20,88 | 3,16% | 30.145,00 |
| 24.10.2025 | 20,18 | 20,52 | 20,18 | 20,24 | 0,25% | 16.448,00 |
| 23.10.2025 | 20,03 | 20,48 | 20,03 | 20,19 | 2,54% | 17.442,00 |
| 22.10.2025 | 19,69 | 19,87 | 19,38 | 19,69 | -0,46% | 23.814,00 |
| 21.10.2025 | 20,05 | 20,05 | 19,74 | 19,78 | -2,47% | 35.458,00 |
| 20.10.2025 | 20,45 | 20,49 | 20,16 | 20,28 | -1,65% | 33.936,00 |
| 17.10.2025 | 20,38 | 20,62 | 20,23 | 20,62 | 0,54% | 24.296,00 |
| 16.10.2025 | 20,71 | 20,83 | 20,43 | 20,51 | -0,97% | 15.781,00 |
| 15.10.2025 | 20,99 | 21,00 | 20,47 | 20,71 | -0,81% | 14.443,00 |
| 14.10.2025 | 20,10 | 20,99 | 20,03 | 20,88 | -0,57% | 27.000,00 |
| 13.10.2025 | 21,17 | 21,24 | 20,92 | 21,00 | 2,64% | 32.497,00 |
| 10.10.2025 | 21,28 | 21,47 | 20,46 | 20,46 | -3,58% | 32.283,00 |
| 09.10.2025 | 20,80 | 21,29 | 20,79 | 21,22 | 2,96% | 34.377,00 |
| 08.10.2025 | 20,35 | 20,74 | 20,29 | 20,61 | 1,48% | 30.457,00 |
| 07.10.2025 | 20,60 | 20,60 | 20,05 | 20,31 | -1,31% | 15.351,00 |
| 06.10.2025 | 20,75 | 20,98 | 20,36 | 20,58 | -0,48% | 27.674,00 |
| 03.10.2025 | 20,24 | 20,98 | 19,80 | 20,68 | 1,42% | 42.691,00 |
| 02.10.2025 | 20,69 | 20,69 | 19,70 | 20,39 | 0,44% | 28.678,00 |
| 01.10.2025 | 20,40 | 20,40 | 19,87 | 20,30 | -0,54% | 28.403,00 |
| 30.09.2025 | 20,03 | 20,42 | 19,99 | 20,41 | 4,40% | 32.406,00 |