1,460$
21,67%
Echtzeit-Aktienkurs MER Telemanagement Solutions Ltd.
Bid:
Ask:
Aktienkurse zur MER Telemanagement Solutions Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2024 | 1,13 | 1,58 | 1,08 | 1,45 | 20,83% | 301.327,00 |
| 12.02.2024 | 1,21 | 1,21 | 1,11 | 1,20 | 1,69% | 10.502,00 |
| 09.02.2024 | 1,24 | 1,24 | 1,10 | 1,18 | 7,27% | 6.323,00 |
| 08.02.2024 | 1,17 | 1,35 | 1,10 | 1,10 | -8,33% | 26.446,00 |
| 07.02.2024 | 1,22 | 1,25 | 1,19 | 1,20 | -2,44% | 1.252,00 |
| 06.02.2024 | 1,17 | 1,25 | 1,17 | 1,23 | 0,82% | 11.499,00 |
| 05.02.2024 | 1,24 | 1,26 | 1,17 | 1,22 | 0,83% | 3.168,00 |
| 02.02.2024 | 1,28 | 1,28 | 1,19 | 1,21 | -2,42% | 13.078,00 |
| 01.02.2024 | 1,18 | 1,26 | 1,17 | 1,24 | 3,33% | 7.029,00 |
| 31.01.2024 | 1,28 | 1,28 | 1,16 | 1,20 | -0,83% | 7.269,00 |
| 30.01.2024 | 1,20 | 1,30 | 1,16 | 1,21 | -3,20% | 16.819,00 |
| 29.01.2024 | 1,20 | 1,30 | 1,17 | 1,25 | 5,93% | 58.022,00 |
| 26.01.2024 | 1,06 | 1,31 | 1,06 | 1,18 | -4,07% | 47.922,00 |
| 25.01.2024 | 1,70 | 1,70 | 1,18 | 1,23 | -14,58% | 62.181,00 |
| 24.01.2024 | 1,67 | 1,78 | 1,35 | 1,44 | -10,00% | 124.735,00 |
| 23.01.2024 | 2,32 | 4,72 | 1,57 | 1,60 | -11,11% | 933.073,00 |
| 22.01.2024 | 1,80 | 1,94 | 1,72 | 1,80 | -1,64% | 3.942,00 |
| 19.01.2024 | 2,09 | 2,19 | 1,65 | 1,83 | 14,38% | 31.357,00 |
| 18.01.2024 | 1,54 | 1,66 | 1,54 | 1,60 | 4,58% | 4.123,00 |
| 17.01.2024 | 1,60 | 1,66 | 1,53 | 1,53 | -4,38% | 588,00 |
| 16.01.2024 | 1,54 | 1,66 | 1,53 | 1,60 | 0,00% | 2.180,00 |
| 12.01.2024 | 1,68 | 1,68 | 1,60 | 1,60 | -0,62% | 2.524,00 |
| 11.01.2024 | 1,56 | 1,65 | 1,51 | 1,61 | 0,63% | 5.340,00 |
| 10.01.2024 | 1,61 | 1,65 | 1,45 | 1,60 | 3,90% | 9.727,00 |
| 09.01.2024 | 1,45 | 1,55 | 1,34 | 1,54 | 5,19% | 6.186,00 |
| 08.01.2024 | 1,37 | 1,52 | 1,32 | 1,46 | 6,09% | 4.325,00 |
| 05.01.2024 | 1,41 | 1,43 | 1,33 | 1,38 | -3,50% | 3.190,00 |
| 04.01.2024 | 1,33 | 1,52 | 1,33 | 1,43 | 2,00% | 4.757,00 |
| 03.01.2024 | 1,50 | 1,65 | 1,32 | 1,40 | -10,13% | 12.079,00 |
| 02.01.2024 | 1,51 | 1,56 | 1,36 | 1,56 | 3,31% | 1.039,00 |
| 29.12.2023 | 1,50 | 1,57 | 1,40 | 1,51 | 11,85% | 4.117,00 |
| 28.12.2023 | 1,37 | 1,50 | 1,35 | 1,35 | -0,74% | 3.717,00 |
| 27.12.2023 | 1,39 | 1,60 | 1,24 | 1,36 | 0,52% | 10.730,00 |
| 26.12.2023 | 1,39 | 1,42 | 1,25 | 1,35 | -1,96% | 4.139,00 |
| 22.12.2023 | 1,52 | 1,56 | 1,32 | 1,38 | -7,69% | 2.874,00 |
| 21.12.2023 | 1,41 | 1,60 | 1,27 | 1,50 | 3,10% | 3.194,00 |
| 20.12.2023 | 1,45 | 1,59 | 1,43 | 1,45 | 6,70% | 348,00 |
| 19.12.2023 | 1,37 | 1,60 | 1,27 | 1,36 | -9,40% | 4.275,00 |
| 18.12.2023 | 1,36 | 1,50 | 1,28 | 1,50 | 18,11% | 11.031,00 |
| 15.12.2023 | 1,20 | 1,37 | 1,20 | 1,27 | 3,67% | 40.877,00 |
| 14.12.2023 | 1,18 | 1,28 | 1,18 | 1,23 | -4,30% | 5.314,00 |
| 13.12.2023 | 1,48 | 1,49 | 1,18 | 1,28 | 5,79% | 1.620,00 |
| 12.12.2023 | 1,24 | 1,24 | 1,18 | 1,21 | 0,83% | 2.256,00 |
| 11.12.2023 | 1,18 | 1,29 | 1,18 | 1,20 | -2,44% | 2.916,00 |
| 08.12.2023 | 1,35 | 1,41 | 1,20 | 1,23 | -8,89% | 4.924,00 |
| 07.12.2023 | 1,35 | 1,40 | 1,23 | 1,35 | -4,53% | 8.232,00 |
| 06.12.2023 | 1,41 | 1,60 | 1,34 | 1,41 | -0,21% | 8.091,00 |
| 05.12.2023 | 1,55 | 1,56 | 1,37 | 1,42 | -5,53% | 1.475,00 |
| 04.12.2023 | 1,36 | 1,65 | 1,32 | 1,50 | 4,17% | 3.517,00 |
| 01.12.2023 | 1,41 | 1,62 | 1,31 | 1,44 | 3,60% | 7.928,00 |
| 30.11.2023 | 1,31 | 1,58 | 1,31 | 1,39 | 2,96% | 770,00 |
| 29.11.2023 | 1,42 | 1,56 | 1,30 | 1,35 | -7,53% | 2.708,00 |
| 28.11.2023 | 1,52 | 1,61 | 1,42 | 1,46 | -2,67% | 12.778,00 |
| 27.11.2023 | 1,60 | 1,60 | 1,42 | 1,50 | -14,09% | 15.656,00 |
| 24.11.2023 | 1,78 | 1,78 | 1,55 | 1,75 | 17,18% | 6.997,00 |
| 22.11.2023 | 1,70 | 1,70 | 1,42 | 1,49 | -9,15% | 5.119,00 |
| 21.11.2023 | 1,55 | 1,78 | 1,47 | 1,64 | 9,33% | 806,00 |
| 20.11.2023 | 1,51 | 1,56 | 1,50 | 1,50 | -13,74% | 575,00 |
| 17.11.2023 | 1,58 | 1,74 | 1,46 | 1,74 | 4,76% | 2.439,00 |
| 16.11.2023 | 1,69 | 1,80 | 1,58 | 1,66 | 4,40% | 224,00 |
| 15.11.2023 | 1,70 | 1,70 | 1,58 | 1,59 | -1,24% | 3.887,00 |
| 14.11.2023 | 1,87 | 1,87 | 1,59 | 1,61 | -8,52% | 4.945,00 |
| 13.11.2023 | 1,70 | 1,97 | 1,70 | 1,76 | -6,38% | 1.276,00 |
| 10.11.2023 | 1,81 | 1,88 | 1,76 | 1,88 | 7,43% | 4.433,00 |
| 09.11.2023 | 1,71 | 1,77 | 1,71 | 1,75 | 0,86% | 1.223,00 |
| 08.11.2023 | 1,64 | 1,74 | 1,64 | 1,74 | 1,46% | 866,00 |
| 07.11.2023 | 1,62 | 1,75 | 1,62 | 1,71 | 6,87% | 2.643,00 |
| 06.11.2023 | 1,48 | 1,62 | 1,48 | 1,60 | 1,39% | 1.002,00 |
| 03.11.2023 | 1,58 | 1,62 | 1,55 | 1,58 | 5,20% | 493,00 |
| 02.11.2023 | 1,66 | 1,66 | 1,50 | 1,50 | -7,98% | 570,00 |
| 01.11.2023 | 1,60 | 1,63 | 1,60 | 1,63 | 3,16% | 64,00 |
| 31.10.2023 | 1,67 | 1,67 | 1,58 | 1,58 | -0,63% | 7,00 |
| 30.10.2023 | 1,65 | 1,67 | 1,59 | 1,59 | -0,62% | 16,00 |
| 27.10.2023 | 1,60 | 1,67 | 1,60 | 1,60 | -1,23% | 838,00 |
| 26.10.2023 | 1,63 | 1,63 | 1,61 | 1,62 | 1,89% | 2.953,00 |
| 25.10.2023 | 1,60 | 1,63 | 1,59 | 1,59 | 0,00% | 578,00 |
| 24.10.2023 | 1,59 | 1,64 | 1,59 | 1,59 | -0,06% | 152,00 |
| 23.10.2023 | 1,66 | 1,66 | 1,59 | 1,59 | -1,79% | 867,00 |
| 20.10.2023 | 1,59 | 1,63 | 1,59 | 1,62 | 0,62% | 113,00 |
| 19.10.2023 | 1,59 | 1,63 | 1,59 | 1,61 | 0,25% | 525,00 |
| 18.10.2023 | 1,59 | 1,66 | 1,59 | 1,61 | 0,37% | 23,00 |
| 17.10.2023 | 1,59 | 1,67 | 1,59 | 1,60 | -2,26% | 182,00 |
| 16.10.2023 | 1,63 | 1,67 | 1,63 | 1,64 | -1,21% | 369,00 |
| 13.10.2023 | 1,59 | 1,69 | 1,59 | 1,66 | 0,42% | 7.634,00 |
| 12.10.2023 | 1,59 | 1,66 | 1,59 | 1,65 | 0,06% | 372,00 |
| 11.10.2023 | 1,65 | 1,65 | 1,60 | 1,65 | -0,66% | 799,00 |
| 10.10.2023 | 1,67 | 1,71 | 1,66 | 1,66 | 3,11% | 1.100,00 |
| 09.10.2023 | 1,62 | 1,71 | 1,60 | 1,61 | 0,00% | 884,00 |
| 06.10.2023 | 1,69 | 1,72 | 1,61 | 1,61 | 0,63% | 724,00 |
| 05.10.2023 | 1,61 | 1,61 | 1,59 | 1,60 | 0,00% | 400,00 |
| 04.10.2023 | 1,59 | 1,66 | 1,59 | 1,60 | -3,61% | 1.129,00 |
| 03.10.2023 | 1,60 | 1,70 | 1,60 | 1,66 | 3,11% | 797,00 |
| 02.10.2023 | 1,64 | 1,69 | 1,60 | 1,61 | 0,63% | 1.763,00 |
| 29.09.2023 | 1,79 | 1,81 | 1,58 | 1,60 | 2,17% | 4.012,00 |
| 28.09.2023 | 2,00 | 2,27 | 1,46 | 1,57 | -17,14% | 16.123,00 |
| 27.09.2023 | 2,00 | 2,00 | 1,76 | 1,89 | -10,00% | 7.780,00 |
| 26.09.2023 | 2,05 | 2,21 | 1,91 | 2,10 | -2,33% | 3.062,00 |
| 25.09.2023 | 2,27 | 2,28 | 2,15 | 2,15 | -7,92% | 1.517,00 |
| 22.09.2023 | 2,31 | 2,36 | 2,28 | 2,34 | 0,65% | 338,00 |
| 21.09.2023 | 2,35 | 2,40 | 2,31 | 2,32 | -1,28% | 4.730,00 |