10,730$
2,09%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 10,62 | 10,74 | 10,50 | 10,74 | 2,19% | 52.248,00 |
| 16.01.2025 | 10,71 | 10,71 | 10,51 | 10,51 | -2,23% | 77.577,00 |
| 15.01.2025 | 10,77 | 10,83 | 10,57 | 10,75 | 1,70% | 84.575,00 |
| 14.01.2025 | 10,56 | 10,70 | 10,48 | 10,57 | 2,42% | 207.669,00 |
| 13.01.2025 | 9,77 | 10,33 | 9,77 | 10,32 | 6,83% | 230.922,00 |
| 10.01.2025 | 9,66 | 9,72 | 9,46 | 9,66 | -1,83% | 99.186,00 |
| 08.01.2025 | 9,90 | 9,90 | 9,68 | 9,84 | -1,70% | 83.065,00 |
| 07.01.2025 | 10,29 | 10,39 | 9,99 | 10,01 | -2,53% | 81.039,00 |
| 06.01.2025 | 10,17 | 10,39 | 10,17 | 10,27 | 2,80% | 116.314,00 |
| 03.01.2025 | 9,95 | 10,18 | 9,95 | 9,99 | 0,55% | 110.075,00 |
| 02.01.2025 | 9,91 | 10,27 | 9,87 | 9,94 | 2,00% | 174.987,00 |
| 31.12.2024 | 9,60 | 9,89 | 9,60 | 9,74 | 3,40% | 186.121,00 |
| 30.12.2024 | 9,21 | 9,45 | 9,13 | 9,42 | -0,11% | 94.849,00 |
| 27.12.2024 | 9,50 | 9,55 | 9,28 | 9,43 | -1,15% | 51.584,00 |
| 26.12.2024 | 9,49 | 9,64 | 9,46 | 9,54 | -1,65% | 171.334,00 |
| 24.12.2024 | 9,58 | 9,86 | 9,58 | 9,70 | 0,62% | 43.562,00 |
| 23.12.2024 | 9,66 | 9,70 | 9,51 | 9,64 | 2,99% | 117.822,00 |
| 20.12.2024 | 9,10 | 9,56 | 9,10 | 9,36 | 3,54% | 96.895,00 |
| 19.12.2024 | 8,95 | 9,22 | 8,95 | 9,04 | 0,89% | 66.805,00 |
| 18.12.2024 | 9,21 | 9,50 | 8,95 | 8,96 | -2,61% | 118.951,00 |
| 17.12.2024 | 9,27 | 9,33 | 9,16 | 9,20 | -0,43% | 49.955,00 |
| 16.12.2024 | 9,26 | 9,33 | 9,23 | 9,24 | 0,00% | 26.438,00 |
| 13.12.2024 | 9,23 | 9,34 | 9,13 | 9,24 | -0,22% | 34.602,00 |
| 12.12.2024 | 9,30 | 9,48 | 9,24 | 9,26 | -1,49% | 52.039,00 |
| 11.12.2024 | 9,48 | 9,50 | 9,31 | 9,40 | -0,74% | 34.706,00 |
| 10.12.2024 | 9,69 | 9,69 | 9,47 | 9,47 | -2,47% | 66.551,00 |
| 09.12.2024 | 9,49 | 9,85 | 9,49 | 9,71 | 2,97% | 95.038,00 |
| 06.12.2024 | 9,32 | 9,43 | 9,27 | 9,43 | 1,95% | 42.365,00 |
| 05.12.2024 | 9,50 | 9,52 | 9,21 | 9,25 | -2,84% | 56.998,00 |
| 04.12.2024 | 9,57 | 9,64 | 9,41 | 9,52 | -0,31% | 82.321,00 |
| 03.12.2024 | 9,32 | 9,60 | 9,28 | 9,55 | 3,47% | 81.602,00 |
| 02.12.2024 | 9,17 | 9,27 | 9,15 | 9,23 | -0,75% | 94.199,00 |
| 29.11.2024 | 9,16 | 9,34 | 9,04 | 9,30 | 2,20% | 37.849,00 |
| 27.11.2024 | 9,24 | 9,29 | 9,03 | 9,10 | -2,47% | 52.572,00 |
| 26.11.2024 | 9,27 | 9,40 | 9,21 | 9,33 | 0,32% | 69.112,00 |
| 25.11.2024 | 9,30 | 9,43 | 9,24 | 9,30 | 1,75% | 109.736,00 |
| 22.11.2024 | 8,78 | 9,18 | 8,78 | 9,14 | 3,86% | 62.879,00 |
| 21.11.2024 | 8,68 | 8,81 | 8,68 | 8,80 | 1,50% | 34.891,00 |
| 20.11.2024 | 8,69 | 8,73 | 8,58 | 8,67 | -0,23% | 61.563,00 |
| 19.11.2024 | 8,48 | 8,76 | 8,40 | 8,69 | 3,95% | 102.472,00 |
| 18.11.2024 | 8,22 | 8,42 | 8,22 | 8,36 | 1,83% | 38.014,00 |
| 15.11.2024 | 8,33 | 8,33 | 8,13 | 8,21 | -1,68% | 81.275,00 |
| 14.11.2024 | 8,54 | 8,59 | 8,30 | 8,35 | -0,71% | 101.654,00 |
| 13.11.2024 | 8,46 | 8,48 | 8,38 | 8,41 | -0,42% | 58.292,00 |
| 12.11.2024 | 8,54 | 8,61 | 8,36 | 8,45 | -0,56% | 73.209,00 |
| 11.11.2024 | 8,27 | 8,51 | 8,27 | 8,49 | 4,59% | 71.582,00 |
| 08.11.2024 | 8,52 | 8,52 | 8,02 | 8,12 | -2,75% | 95.765,00 |
| 07.11.2024 | 7,86 | 8,89 | 7,85 | 8,35 | 7,60% | 281.194,00 |
| 06.11.2024 | 8,21 | 8,37 | 7,70 | 7,76 | -13,87% | 442.531,00 |
| 05.11.2024 | 8,99 | 9,10 | 8,95 | 9,01 | -1,35% | 53.979,00 |
| 04.11.2024 | 9,16 | 9,31 | 9,11 | 9,13 | 0,03% | 72.157,00 |
| 01.11.2024 | 9,18 | 9,26 | 9,05 | 9,13 | -0,87% | 70.502,00 |
| 31.10.2024 | 9,47 | 9,47 | 9,15 | 9,21 | -2,44% | 94.436,00 |
| 30.10.2024 | 9,71 | 9,75 | 9,38 | 9,44 | -1,46% | 78.052,00 |
| 29.10.2024 | 9,58 | 9,85 | 9,57 | 9,58 | 0,21% | 134.974,00 |
| 28.10.2024 | 9,46 | 9,69 | 9,37 | 9,56 | 4,25% | 103.352,00 |
| 25.10.2024 | 9,18 | 9,21 | 9,02 | 9,17 | 0,33% | 45.595,00 |
| 24.10.2024 | 9,15 | 9,20 | 9,07 | 9,14 | -0,33% | 35.010,00 |
| 23.10.2024 | 9,50 | 9,50 | 9,11 | 9,17 | -3,37% | 16.520,00 |
| 22.10.2024 | 9,64 | 9,69 | 9,45 | 9,49 | -2,06% | 37.939,00 |
| 21.10.2024 | 9,67 | 9,74 | 9,63 | 9,69 | 0,31% | 28.595,00 |
| 18.10.2024 | 9,81 | 9,99 | 9,64 | 9,66 | -0,92% | 71.590,00 |
| 17.10.2024 | 9,65 | 9,88 | 9,52 | 9,75 | 0,93% | 83.683,00 |
| 16.10.2024 | 9,45 | 9,67 | 9,44 | 9,66 | 2,11% | 41.974,00 |
| 15.10.2024 | 9,58 | 9,63 | 9,42 | 9,46 | -0,94% | 59.107,00 |
| 14.10.2024 | 9,56 | 9,68 | 9,52 | 9,55 | 0,00% | 48.696,00 |
| 11.10.2024 | 9,53 | 9,66 | 9,53 | 9,55 | 0,10% | 23.654,00 |
| 10.10.2024 | 9,10 | 9,54 | 9,04 | 9,54 | 3,36% | 339.130,00 |
| 09.10.2024 | 9,17 | 9,31 | 9,09 | 9,23 | 0,33% | 70.903,00 |
| 08.10.2024 | 9,28 | 9,30 | 9,16 | 9,20 | -1,18% | 44.300,00 |
| 07.10.2024 | 9,40 | 9,43 | 9,25 | 9,31 | -2,00% | 60.295,00 |
| 04.10.2024 | 9,56 | 9,56 | 9,49 | 9,50 | -0,73% | 37.694,00 |
| 03.10.2024 | 9,61 | 9,69 | 9,57 | 9,57 | -0,83% | 33.800,00 |
| 02.10.2024 | 9,62 | 9,74 | 9,60 | 9,65 | -0,31% | 29.805,00 |
| 01.10.2024 | 9,67 | 9,83 | 9,50 | 9,68 | -0,41% | 66.082,00 |
| 30.09.2024 | 9,68 | 9,82 | 9,59 | 9,72 | 0,00% | 37.628,00 |
| 27.09.2024 | 9,71 | 9,81 | 9,64 | 9,72 | 0,52% | 54.004,00 |
| 26.09.2024 | 9,86 | 9,94 | 9,64 | 9,67 | -0,82% | 28.803,00 |
| 25.09.2024 | 9,53 | 9,78 | 9,50 | 9,75 | 4,39% | 48.783,00 |
| 24.09.2024 | 8,91 | 9,47 | 8,91 | 9,34 | 6,74% | 276.819,00 |
| 23.09.2024 | 8,89 | 8,95 | 8,71 | 8,75 | -1,57% | 62.782,00 |
| 20.09.2024 | 9,08 | 9,08 | 8,87 | 8,89 | -2,41% | 80.394,00 |
| 19.09.2024 | 9,24 | 9,26 | 9,07 | 9,11 | -0,98% | 79.253,00 |
| 18.09.2024 | 9,36 | 9,39 | 9,14 | 9,20 | -1,71% | 32.123,00 |
| 17.09.2024 | 9,49 | 9,59 | 9,32 | 9,36 | -2,80% | 63.413,00 |
| 16.09.2024 | 9,96 | 9,96 | 9,10 | 9,63 | -2,43% | 211.279,00 |
| 13.09.2024 | 9,75 | 9,94 | 9,73 | 9,87 | 1,33% | 60.880,00 |
| 12.09.2024 | 9,56 | 9,81 | 9,50 | 9,74 | 1,99% | 26.664,00 |
| 11.09.2024 | 9,76 | 9,76 | 9,49 | 9,55 | -2,35% | 38.393,00 |
| 10.09.2024 | 9,96 | 10,02 | 9,52 | 9,78 | 3,82% | 193.277,00 |
| 09.09.2024 | 9,65 | 9,77 | 9,42 | 9,42 | -2,38% | 47.903,00 |
| 06.09.2024 | 10,03 | 10,15 | 9,64 | 9,65 | -4,27% | 37.202,00 |
| 05.09.2024 | 10,14 | 10,16 | 9,94 | 10,08 | -0,59% | 66.904,00 |
| 04.09.2024 | 10,22 | 10,29 | 10,14 | 10,14 | -1,07% | 28.797,00 |
| 03.09.2024 | 10,63 | 10,63 | 10,23 | 10,25 | -4,47% | 51.445,00 |
| 30.08.2024 | 10,79 | 10,90 | 10,67 | 10,73 | -0,56% | 51.844,00 |
| 29.08.2024 | 10,77 | 10,94 | 10,76 | 10,79 | -0,46% | 28.042,00 |
| 28.08.2024 | 10,85 | 10,92 | 10,80 | 10,84 | 0,56% | 27.158,00 |
| 27.08.2024 | 10,77 | 10,84 | 10,74 | 10,78 | 0,09% | 36.231,00 |
| 26.08.2024 | 10,90 | 10,92 | 10,77 | 10,77 | -1,37% | 31.678,00 |