12,085$
-0,86%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 12,52 | 12,64 | 12,14 | 12,19 | -2,32% | 36.542,00 |
| 17.12.2024 | 12,57 | 12,65 | 12,48 | 12,48 | -0,24% | 38.998,00 |
| 16.12.2024 | 12,50 | 12,64 | 12,29 | 12,51 | 2,04% | 37.877,00 |
| 13.12.2024 | 12,31 | 12,48 | 12,20 | 12,26 | -0,33% | 23.779,00 |
| 12.12.2024 | 12,53 | 12,65 | 12,30 | 12,30 | -2,46% | 20.459,00 |
| 11.12.2024 | 12,81 | 12,81 | 12,52 | 12,61 | 0,80% | 64.839,00 |
| 10.12.2024 | 12,82 | 12,82 | 12,35 | 12,51 | -2,72% | 35.804,00 |
| 09.12.2024 | 12,80 | 12,97 | 12,78 | 12,86 | 5,58% | 70.152,00 |
| 06.12.2024 | 12,10 | 12,20 | 11,94 | 12,18 | 1,67% | 29.432,00 |
| 05.12.2024 | 11,96 | 12,14 | 11,85 | 11,98 | 0,59% | 45.620,00 |
| 04.12.2024 | 12,12 | 12,12 | 11,77 | 11,91 | -0,83% | 74.050,00 |
| 03.12.2024 | 12,09 | 12,15 | 11,80 | 12,01 | -0,74% | 45.962,00 |
| 02.12.2024 | 12,59 | 12,69 | 12,00 | 12,10 | -3,82% | 119.188,00 |
| 29.11.2024 | 12,45 | 13,40 | 12,43 | 12,58 | 5,27% | 185.578,00 |
| 27.11.2024 | 11,22 | 12,45 | 11,01 | 11,95 | 6,32% | 354.323,00 |
| 26.11.2024 | 11,41 | 11,44 | 11,12 | 11,24 | -1,92% | 13.970,00 |
| 25.11.2024 | 11,21 | 11,50 | 11,20 | 11,46 | 4,28% | 40.171,00 |
| 22.11.2024 | 11,08 | 11,08 | 10,93 | 10,99 | -0,36% | 13.256,00 |
| 21.11.2024 | 10,70 | 11,08 | 10,70 | 11,03 | 1,01% | 2.021,00 |
| 20.11.2024 | 10,92 | 11,17 | 10,92 | 10,92 | -0,36% | 30.553,00 |
| 19.11.2024 | 11,18 | 11,18 | 10,79 | 10,96 | -0,45% | 29.960,00 |
| 18.11.2024 | 10,93 | 11,36 | 10,70 | 11,01 | -3,59% | 51.962,00 |
| 15.11.2024 | 11,50 | 11,51 | 11,27 | 11,42 | -1,38% | 36.938,00 |
| 14.11.2024 | 11,50 | 11,64 | 11,48 | 11,58 | 2,48% | 22.167,00 |
| 13.11.2024 | 11,35 | 11,51 | 11,27 | 11,30 | 1,48% | 35.229,00 |
| 12.11.2024 | 11,23 | 11,35 | 11,13 | 11,14 | -2,07% | 11.927,00 |
| 11.11.2024 | 11,12 | 11,41 | 11,12 | 11,37 | 4,31% | 27.374,00 |
| 08.11.2024 | 10,63 | 10,92 | 10,63 | 10,90 | 1,40% | 164.250,00 |
| 07.11.2024 | 10,81 | 10,89 | 10,42 | 10,75 | -0,53% | 45.504,00 |
| 06.11.2024 | 10,95 | 11,14 | 10,80 | 10,81 | -1,39% | 37.503,00 |
| 05.11.2024 | 11,03 | 11,08 | 10,91 | 10,96 | -0,27% | 14.154,00 |
| 04.11.2024 | 11,18 | 11,19 | 10,95 | 10,99 | -1,61% | 16.504,00 |
| 01.11.2024 | 11,23 | 11,36 | 11,09 | 11,17 | -0,36% | 23.392,00 |
| 31.10.2024 | 11,46 | 11,51 | 11,21 | 11,21 | -2,69% | 30.528,00 |
| 30.10.2024 | 11,71 | 11,73 | 11,37 | 11,52 | 3,00% | 49.253,00 |
| 29.10.2024 | 11,30 | 11,30 | 11,13 | 11,19 | -1,80% | 48.773,00 |
| 28.10.2024 | 11,25 | 11,45 | 11,18 | 11,39 | 1,88% | 21.151,00 |
| 25.10.2024 | 11,01 | 11,22 | 11,01 | 11,18 | 1,08% | 22.912,00 |
| 24.10.2024 | 11,16 | 11,19 | 11,01 | 11,06 | -0,81% | 12.312,00 |
| 23.10.2024 | 11,32 | 11,32 | 11,01 | 11,15 | -1,50% | 11.515,00 |
| 22.10.2024 | 11,47 | 11,51 | 11,23 | 11,32 | -1,48% | 34.421,00 |
| 21.10.2024 | 11,35 | 11,54 | 11,34 | 11,49 | 2,68% | 18.959,00 |
| 18.10.2024 | 11,15 | 11,31 | 11,15 | 11,19 | 0,27% | 15.848,00 |
| 17.10.2024 | 11,25 | 11,25 | 11,10 | 11,16 | -0,53% | 13.625,00 |
| 16.10.2024 | 11,13 | 11,26 | 11,12 | 11,22 | -0,18% | 25.210,00 |
| 15.10.2024 | 11,02 | 11,28 | 11,02 | 11,24 | 0,90% | 19.489,00 |
| 14.10.2024 | 11,24 | 11,30 | 11,08 | 11,14 | -0,62% | 18.014,00 |
| 11.10.2024 | 11,00 | 11,29 | 11,00 | 11,21 | 1,91% | 24.878,00 |
| 10.10.2024 | 10,99 | 11,09 | 10,71 | 11,00 | -1,17% | 29.500,00 |
| 09.10.2024 | 11,26 | 11,26 | 11,09 | 11,13 | -2,02% | 16.303,00 |
| 08.10.2024 | 11,32 | 11,40 | 11,25 | 11,36 | 0,44% | 15.238,00 |
| 07.10.2024 | 11,35 | 11,40 | 11,28 | 11,31 | -1,48% | 18.786,00 |
| 04.10.2024 | 11,56 | 11,57 | 11,32 | 11,48 | 0,35% | 24.616,00 |
| 03.10.2024 | 11,64 | 11,68 | 11,44 | 11,44 | -1,72% | 19.005,00 |
| 02.10.2024 | 11,57 | 11,75 | 11,48 | 11,64 | 0,17% | 15.879,00 |
| 01.10.2024 | 11,91 | 11,91 | 11,52 | 11,62 | -1,82% | 42.200,00 |
| 30.09.2024 | 11,90 | 11,98 | 11,78 | 11,84 | -0,38% | 27.909,00 |
| 27.09.2024 | 11,90 | 11,99 | 11,82 | 11,88 | -0,17% | 15.376,00 |
| 26.09.2024 | 11,91 | 12,17 | 11,89 | 11,90 | 1,10% | 43.328,00 |
| 25.09.2024 | 11,71 | 11,78 | 11,61 | 11,77 | 1,03% | 40.809,00 |
| 24.09.2024 | 11,42 | 11,74 | 11,42 | 11,65 | 3,37% | 40.179,00 |
| 23.09.2024 | 11,40 | 11,46 | 11,21 | 11,27 | -1,05% | 49.628,00 |
| 20.09.2024 | 11,56 | 11,56 | 11,15 | 11,39 | -1,30% | 107.137,00 |
| 19.09.2024 | 11,32 | 11,56 | 11,16 | 11,54 | 1,94% | 153.644,00 |
| 18.09.2024 | 11,38 | 11,39 | 11,25 | 11,32 | 0,27% | 36.080,00 |
| 17.09.2024 | 11,64 | 11,64 | 11,20 | 11,29 | -3,26% | 66.999,00 |
| 16.09.2024 | 11,59 | 11,75 | 11,49 | 11,67 | 1,48% | 43.071,00 |
| 13.09.2024 | 11,40 | 11,67 | 11,40 | 11,50 | 0,88% | 57.974,00 |
| 12.09.2024 | 10,71 | 11,44 | 10,65 | 11,40 | 7,24% | 90.272,00 |
| 11.09.2024 | 10,68 | 10,74 | 10,50 | 10,63 | -0,84% | 30.859,00 |
| 10.09.2024 | 10,31 | 10,78 | 10,31 | 10,72 | 4,69% | 410.450,00 |
| 09.09.2024 | 10,39 | 10,53 | 10,24 | 10,24 | -2,20% | 32.952,00 |
| 06.09.2024 | 10,77 | 10,77 | 10,45 | 10,47 | -2,88% | 55.312,00 |
| 05.09.2024 | 10,72 | 10,88 | 10,70 | 10,78 | 1,03% | 30.218,00 |
| 04.09.2024 | 10,66 | 10,80 | 10,66 | 10,67 | 0,00% | 18.577,00 |
| 03.09.2024 | 10,88 | 10,88 | 10,61 | 10,67 | -1,66% | 70.236,00 |
| 30.08.2024 | 10,78 | 10,93 | 10,78 | 10,85 | 0,46% | 50.247,00 |
| 29.08.2024 | 10,82 | 10,90 | 10,77 | 10,80 | 0,28% | 42.758,00 |
| 28.08.2024 | 10,78 | 10,87 | 10,75 | 10,77 | 0,37% | 33.497,00 |
| 27.08.2024 | 10,73 | 10,80 | 10,65 | 10,73 | -0,28% | 84.899,00 |
| 26.08.2024 | 10,73 | 10,79 | 10,61 | 10,76 | 0,37% | 29.633,00 |
| 23.08.2024 | 10,60 | 10,75 | 10,57 | 10,72 | 2,00% | 36.410,00 |
| 22.08.2024 | 10,64 | 10,64 | 10,51 | 10,51 | -1,41% | 33.823,00 |
| 21.08.2024 | 10,59 | 10,76 | 10,57 | 10,66 | -1,39% | 27.924,00 |
| 20.08.2024 | 10,55 | 10,89 | 10,55 | 10,81 | 2,56% | 50.922,00 |
| 19.08.2024 | 10,48 | 10,54 | 10,43 | 10,54 | 1,25% | 27.734,00 |
| 16.08.2024 | 10,43 | 10,47 | 10,36 | 10,41 | -0,38% | 43.303,00 |
| 15.08.2024 | 10,39 | 10,49 | 10,34 | 10,45 | 2,25% | 53.156,00 |
| 14.08.2024 | 10,33 | 10,34 | 10,08 | 10,22 | -1,06% | 42.177,00 |
| 13.08.2024 | 10,17 | 10,37 | 10,15 | 10,33 | 2,89% | 40.465,00 |
| 12.08.2024 | 10,25 | 10,28 | 10,01 | 10,04 | -2,62% | 25.398,00 |
| 09.08.2024 | 10,30 | 10,36 | 10,26 | 10,31 | -0,19% | 31.486,00 |
| 08.08.2024 | 10,18 | 10,44 | 10,18 | 10,33 | 3,09% | 45.036,00 |
| 07.08.2024 | 9,99 | 10,07 | 9,90 | 10,02 | 3,73% | 71.927,00 |
| 06.08.2024 | 10,00 | 10,07 | 9,64 | 9,66 | -1,83% | 85.244,00 |
| 05.08.2024 | 9,92 | 9,98 | 9,83 | 9,84 | -6,91% | 73.489,00 |
| 02.08.2024 | 10,56 | 10,69 | 10,48 | 10,57 | -0,75% | 49.078,00 |
| 01.08.2024 | 10,69 | 10,86 | 10,53 | 10,65 | -1,21% | 39.012,00 |
| 31.07.2024 | 10,74 | 10,92 | 10,64 | 10,78 | 0,00% | 42.974,00 |
| 30.07.2024 | 10,96 | 10,96 | 10,60 | 10,78 | -3,14% | 72.652,00 |