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 |