9,050$
-0,22%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 9,05 | 9,12 | 8,95 | 9,06 | -0,33% | 68.231,00 |
| 08.04.2026 | 9,25 | 9,30 | 9,04 | 9,09 | 0,17% | 109.477,00 |
| 07.04.2026 | 8,84 | 9,08 | 8,84 | 9,08 | 2,43% | 58.085,00 |
| 06.04.2026 | 8,75 | 8,90 | 8,74 | 8,86 | 1,72% | 65.611,00 |
| 02.04.2026 | 8,51 | 8,78 | 8,35 | 8,71 | 1,16% | 48.553,00 |
| 01.04.2026 | 8,49 | 8,72 | 8,48 | 8,61 | 2,20% | 53.314,00 |
| 31.03.2026 | 8,29 | 8,46 | 8,27 | 8,43 | 1,63% | 105.793,00 |
| 30.03.2026 | 8,32 | 8,45 | 8,26 | 8,29 | -0,48% | 91.320,00 |
| 27.03.2026 | 8,50 | 8,53 | 8,29 | 8,33 | -2,69% | 38.988,00 |
| 26.03.2026 | 8,56 | 8,77 | 8,53 | 8,56 | -1,27% | 81.913,00 |
| 25.03.2026 | 8,59 | 8,73 | 8,55 | 8,67 | 1,88% | 67.302,00 |
| 24.03.2026 | 8,42 | 8,60 | 8,38 | 8,51 | -0,23% | 90.966,00 |
| 23.03.2026 | 8,35 | 8,58 | 8,34 | 8,53 | 2,40% | 93.546,00 |
| 20.03.2026 | 8,46 | 8,46 | 8,24 | 8,33 | -1,65% | 115.951,00 |
| 19.03.2026 | 8,26 | 8,53 | 8,26 | 8,47 | 1,32% | 102.204,00 |
| 18.03.2026 | 8,55 | 8,61 | 8,33 | 8,36 | -1,76% | 89.265,00 |
| 17.03.2026 | 8,43 | 8,63 | 8,42 | 8,51 | 1,67% | 110.902,00 |
| 16.03.2026 | 8,22 | 8,49 | 8,22 | 8,37 | 1,95% | 127.905,00 |
| 13.03.2026 | 8,15 | 8,32 | 8,11 | 8,21 | 0,37% | 119.011,00 |
| 12.03.2026 | 8,09 | 8,23 | 8,05 | 8,18 | 0,25% | 107.452,00 |
| 11.03.2026 | 7,96 | 8,19 | 7,96 | 8,16 | 2,26% | 91.782,00 |
| 10.03.2026 | 7,93 | 8,04 | 7,90 | 7,98 | 0,76% | 92.313,00 |
| 09.03.2026 | 7,88 | 8,13 | 7,81 | 7,92 | -1,74% | 166.309,00 |
| 06.03.2026 | 7,91 | 8,06 | 7,82 | 8,06 | 0,88% | 81.179,00 |
| 05.03.2026 | 7,89 | 8,16 | 7,89 | 7,99 | 0,38% | 144.555,00 |
| 04.03.2026 | 7,73 | 7,98 | 7,70 | 7,96 | 4,39% | 119.623,00 |
| 03.03.2026 | 7,40 | 7,70 | 7,40 | 7,63 | 0,99% | 192.163,00 |
| 02.03.2026 | 7,15 | 7,60 | 7,15 | 7,55 | 5,74% | 249.460,00 |
| 27.02.2026 | 7,10 | 7,19 | 7,00 | 7,14 | -0,56% | 131.709,00 |
| 26.02.2026 | 7,23 | 7,30 | 7,09 | 7,18 | -0,83% | 163.389,00 |
| 25.02.2026 | 7,26 | 7,38 | 7,22 | 7,24 | -1,03% | 167.335,00 |
| 24.02.2026 | 7,04 | 7,52 | 7,04 | 7,32 | 2,88% | 189.037,00 |
| 23.02.2026 | 7,12 | 7,26 | 7,05 | 7,11 | -1,80% | 183.228,00 |
| 20.02.2026 | 7,09 | 7,48 | 7,09 | 7,24 | -0,69% | 148.557,00 |
| 19.02.2026 | 7,05 | 7,32 | 7,05 | 7,29 | 1,96% | 230.294,00 |
| 18.02.2026 | 6,99 | 7,23 | 6,95 | 7,15 | 1,71% | 237.927,00 |
| 17.02.2026 | 7,08 | 7,18 | 6,99 | 7,03 | -4,09% | 319.693,00 |
| 13.02.2026 | 7,26 | 7,48 | 7,25 | 7,33 | 1,38% | 97.683,00 |
| 12.02.2026 | 7,63 | 7,68 | 7,20 | 7,23 | -6,47% | 530.480,00 |
| 11.02.2026 | 7,70 | 7,74 | 7,43 | 7,73 | 0,00% | 190.799,00 |
| 10.02.2026 | 7,77 | 7,92 | 7,70 | 7,73 | -0,90% | 194.532,00 |
| 09.02.2026 | 7,57 | 7,87 | 7,55 | 7,80 | 2,09% | 225.824,00 |
| 06.02.2026 | 7,42 | 7,72 | 7,42 | 7,64 | 2,41% | 205.524,00 |
| 05.02.2026 | 7,45 | 7,60 | 7,35 | 7,46 | -0,67% | 279.591,00 |
| 04.02.2026 | 7,34 | 7,56 | 7,22 | 7,51 | 2,18% | 478.010,00 |
| 03.02.2026 | 8,08 | 8,10 | 7,32 | 7,35 | -13,73% | 313.697,00 |
| 02.02.2026 | 8,43 | 8,67 | 8,41 | 8,52 | 2,04% | 150.856,00 |
| 30.01.2026 | 8,45 | 8,53 | 8,27 | 8,35 | -1,18% | 61.044,00 |
| 29.01.2026 | 8,58 | 8,59 | 8,20 | 8,45 | -2,31% | 122.258,00 |
| 28.01.2026 | 8,75 | 8,86 | 8,62 | 8,65 | -1,70% | 77.688,00 |
| 27.01.2026 | 8,68 | 8,80 | 8,62 | 8,80 | 1,97% | 76.808,00 |
| 26.01.2026 | 8,39 | 8,63 | 8,38 | 8,63 | 3,60% | 142.529,00 |
| 23.01.2026 | 8,44 | 8,44 | 8,21 | 8,33 | -0,72% | 59.021,00 |
| 22.01.2026 | 8,35 | 8,44 | 8,34 | 8,39 | 2,19% | 76.645,00 |
| 21.01.2026 | 8,30 | 8,35 | 8,13 | 8,21 | -1,56% | 168.414,00 |
| 20.01.2026 | 8,21 | 8,50 | 8,20 | 8,34 | -0,24% | 222.531,00 |
| 16.01.2026 | 8,65 | 8,65 | 8,33 | 8,36 | -3,35% | 75.477,00 |
| 15.01.2026 | 8,71 | 8,80 | 8,62 | 8,65 | -0,46% | 86.453,00 |
| 14.01.2026 | 8,84 | 8,94 | 8,64 | 8,69 | -1,47% | 84.024,00 |
| 13.01.2026 | 8,80 | 8,91 | 8,80 | 8,82 | -0,11% | 77.762,00 |
| 12.01.2026 | 8,79 | 8,89 | 8,71 | 8,83 | -0,23% | 61.637,00 |
| 09.01.2026 | 8,86 | 8,95 | 8,77 | 8,85 | -0,11% | 55.460,00 |
| 08.01.2026 | 9,02 | 9,02 | 8,78 | 8,86 | -2,42% | 62.304,00 |
| 07.01.2026 | 9,09 | 9,21 | 8,96 | 9,08 | 0,22% | 113.537,00 |
| 06.01.2026 | 8,95 | 9,12 | 8,91 | 9,06 | 0,89% | 79.203,00 |
| 05.01.2026 | 8,82 | 9,07 | 8,82 | 8,98 | 2,75% | 89.042,00 |
| 02.01.2026 | 8,74 | 8,86 | 8,67 | 8,74 | 0,11% | 54.352,00 |
| 31.12.2025 | 8,73 | 8,84 | 8,70 | 8,73 | -0,23% | 58.056,00 |
| 30.12.2025 | 8,81 | 8,82 | 8,71 | 8,75 | -1,02% | 47.817,00 |
| 29.12.2025 | 8,77 | 8,94 | 8,77 | 8,84 | -0,90% | 58.746,00 |
| 26.12.2025 | 8,88 | 8,96 | 8,78 | 8,92 | -0,11% | 68.581,00 |
| 24.12.2025 | 8,90 | 8,94 | 8,84 | 8,93 | 0,68% | 41.460,00 |
| 23.12.2025 | 8,80 | 8,92 | 8,79 | 8,87 | -0,56% | 65.743,00 |
| 22.12.2025 | 9,01 | 9,14 | 8,92 | 8,92 | -1,87% | 112.744,00 |
| 19.12.2025 | 9,06 | 9,18 | 9,06 | 9,09 | 0,00% | 82.772,00 |
| 18.12.2025 | 9,02 | 9,20 | 9,02 | 9,09 | 2,25% | 54.056,00 |
| 17.12.2025 | 8,97 | 9,11 | 8,88 | 8,89 | -1,33% | 107.578,00 |
| 16.12.2025 | 8,79 | 9,09 | 8,79 | 9,01 | 1,58% | 111.454,00 |
| 15.12.2025 | 9,08 | 9,14 | 8,84 | 8,87 | -2,31% | 146.740,00 |
| 12.12.2025 | 9,22 | 9,22 | 9,02 | 9,08 | -0,87% | 58.197,00 |
| 11.12.2025 | 9,21 | 9,26 | 9,07 | 9,16 | -0,65% | 97.994,00 |
| 10.12.2025 | 9,00 | 9,27 | 8,93 | 9,22 | 0,99% | 105.652,00 |
| 09.12.2025 | 8,88 | 9,33 | 8,88 | 9,13 | 2,58% | 106.260,00 |
| 08.12.2025 | 8,71 | 9,08 | 8,70 | 8,90 | 2,53% | 85.099,00 |
| 05.12.2025 | 8,56 | 8,77 | 8,56 | 8,68 | 0,70% | 79.903,00 |
| 04.12.2025 | 8,69 | 8,74 | 8,55 | 8,62 | -0,46% | 108.714,00 |
| 03.12.2025 | 8,55 | 8,70 | 8,55 | 8,66 | 0,93% | 70.808,00 |
| 02.12.2025 | 8,59 | 8,69 | 8,55 | 8,58 | -0,58% | 156.761,00 |
| 01.12.2025 | 8,72 | 8,85 | 8,62 | 8,63 | -4,11% | 140.099,00 |
| 28.11.2025 | 8,87 | 9,04 | 8,82 | 9,00 | 1,24% | 44.489,00 |
| 26.11.2025 | 8,76 | 8,98 | 8,73 | 8,89 | 2,54% | 140.574,00 |
| 25.11.2025 | 8,65 | 8,75 | 8,59 | 8,67 | -0,91% | 277.702,00 |
| 24.11.2025 | 8,68 | 8,84 | 8,68 | 8,75 | 0,92% | 123.790,00 |
| 21.11.2025 | 8,51 | 8,79 | 8,45 | 8,67 | 2,48% | 139.634,00 |
| 20.11.2025 | 8,79 | 8,95 | 8,44 | 8,46 | -3,42% | 169.138,00 |
| 19.11.2025 | 8,83 | 9,08 | 8,71 | 8,76 | -1,46% | 118.170,00 |
| 18.11.2025 | 8,92 | 9,03 | 8,84 | 8,89 | -2,63% | 118.774,00 |
| 17.11.2025 | 9,20 | 9,32 | 9,06 | 9,13 | -1,62% | 89.025,00 |
| 14.11.2025 | 9,22 | 9,33 | 9,16 | 9,28 | -1,07% | 92.062,00 |
| 13.11.2025 | 9,69 | 9,77 | 9,30 | 9,38 | -3,99% | 71.967,00 |