10,510$
-0,19%
Echtzeit-Aktienkurs SuperCom Ltd.
Bid:
Ask:
Aktienkurse zur SuperCom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,54 | 10,72 | 10,51 | 10,51 | -0,10% | 3.414,00 |
| 14.10.2025 | 10,51 | 10,95 | 9,71 | 10,52 | -3,49% | 126.712,00 |
| 13.10.2025 | 10,60 | 10,90 | 10,48 | 10,90 | 5,72% | 34.432,00 |
| 10.10.2025 | 11,00 | 11,17 | 10,29 | 10,31 | -7,78% | 94.912,00 |
| 09.10.2025 | 10,75 | 11,30 | 10,53 | 11,18 | 4,58% | 103.714,00 |
| 08.10.2025 | 11,22 | 11,27 | 10,56 | 10,69 | -3,61% | 83.139,00 |
| 07.10.2025 | 10,78 | 11,23 | 10,65 | 11,09 | 2,97% | 75.754,00 |
| 06.10.2025 | 11,24 | 11,38 | 10,60 | 10,77 | -6,02% | 136.293,00 |
| 03.10.2025 | 11,63 | 11,98 | 11,40 | 11,46 | -2,47% | 12.279,00 |
| 02.10.2025 | 11,65 | 11,83 | 11,50 | 11,75 | 1,38% | 57.376,00 |
| 01.10.2025 | 11,80 | 12,00 | 11,50 | 11,59 | -3,62% | 114.543,00 |
| 30.09.2025 | 12,27 | 12,33 | 11,80 | 12,03 | -2,47% | 76.868,00 |
| 29.09.2025 | 13,06 | 13,16 | 12,18 | 12,33 | -4,38% | 108.571,00 |
| 26.09.2025 | 13,01 | 13,15 | 12,35 | 12,90 | -2,16% | 57.713,00 |
| 25.09.2025 | 12,77 | 13,20 | 12,45 | 13,18 | 2,01% | 83.353,00 |
| 24.09.2025 | 12,52 | 13,57 | 12,52 | 12,92 | 3,03% | 172.870,00 |
| 23.09.2025 | 12,90 | 13,00 | 12,23 | 12,54 | -1,88% | 144.910,00 |
| 22.09.2025 | 11,93 | 13,20 | 11,89 | 12,78 | 8,77% | 360.970,00 |
| 19.09.2025 | 11,65 | 12,19 | 11,30 | 11,75 | 1,29% | 91.338,00 |
| 18.09.2025 | 10,97 | 11,75 | 10,85 | 11,60 | 7,61% | 138.644,00 |
| 17.09.2025 | 10,99 | 11,35 | 10,49 | 10,78 | -2,88% | 109.743,00 |
| 16.09.2025 | 10,17 | 11,25 | 9,91 | 11,10 | 7,87% | 120.862,00 |
| 15.09.2025 | 10,45 | 10,55 | 10,07 | 10,29 | -1,44% | 89.185,00 |
| 12.09.2025 | 10,60 | 10,60 | 10,13 | 10,44 | -1,69% | 86.178,00 |
| 11.09.2025 | 9,67 | 10,72 | 9,61 | 10,62 | 12,38% | 148.569,00 |
| 10.09.2025 | 10,10 | 10,10 | 9,40 | 9,45 | -5,41% | 100.420,00 |
| 09.09.2025 | 9,68 | 10,15 | 9,56 | 9,99 | 3,85% | 87.539,00 |
| 08.09.2025 | 9,77 | 9,80 | 9,42 | 9,62 | -0,82% | 101.089,00 |
| 05.09.2025 | 9,24 | 9,75 | 9,20 | 9,70 | 6,53% | 129.806,00 |
| 04.09.2025 | 9,13 | 9,32 | 8,98 | 9,11 | -1,57% | 81.479,00 |
| 03.09.2025 | 9,03 | 9,42 | 8,99 | 9,25 | 2,89% | 71.944,00 |
| 02.09.2025 | 8,81 | 9,20 | 8,60 | 8,99 | 0,84% | 88.329,00 |
| 29.08.2025 | 9,02 | 9,18 | 8,85 | 8,92 | -2,03% | 49.759,00 |
| 28.08.2025 | 9,30 | 9,31 | 8,99 | 9,10 | -0,22% | 51.316,00 |
| 27.08.2025 | 8,97 | 9,38 | 8,81 | 9,12 | 2,59% | 94.685,00 |
| 26.08.2025 | 8,82 | 9,07 | 8,81 | 8,89 | 0,79% | 66.144,00 |
| 25.08.2025 | 9,25 | 9,28 | 8,81 | 8,82 | -5,06% | 102.985,00 |
| 22.08.2025 | 9,17 | 9,48 | 9,10 | 9,29 | 0,43% | 91.041,00 |
| 21.08.2025 | 9,10 | 9,62 | 9,09 | 9,25 | -0,11% | 55.556,00 |
| 20.08.2025 | 9,35 | 9,60 | 8,91 | 9,26 | 0,00% | 132.901,00 |
| 19.08.2025 | 9,30 | 9,67 | 9,20 | 9,26 | -1,38% | 76.433,00 |
| 18.08.2025 | 9,84 | 10,02 | 9,32 | 9,39 | -6,80% | 325.217,00 |
| 15.08.2025 | 9,75 | 10,68 | 9,37 | 10,08 | 3,60% | 453.425,00 |
| 14.08.2025 | 10,96 | 11,87 | 9,11 | 9,73 | -7,03% | 502.085,00 |
| 13.08.2025 | 11,72 | 11,73 | 10,25 | 10,46 | -7,47% | 392.519,00 |
| 12.08.2025 | 11,73 | 11,75 | 10,80 | 11,31 | 0,04% | 157.870,00 |
| 11.08.2025 | 11,99 | 12,25 | 11,30 | 11,30 | -2,16% | 254.284,00 |
| 08.08.2025 | 10,86 | 11,67 | 10,72 | 11,55 | 6,65% | 232.590,00 |
| 07.08.2025 | 10,62 | 11,00 | 10,48 | 10,83 | 7,02% | 213.450,00 |
| 06.08.2025 | 10,44 | 10,51 | 9,75 | 10,12 | -1,36% | 202.054,00 |
| 05.08.2025 | 9,07 | 10,45 | 9,00 | 10,26 | 18,75% | 287.444,00 |
| 04.08.2025 | 8,59 | 8,97 | 8,28 | 8,64 | -0,46% | 45.867,00 |
| 01.08.2025 | 8,62 | 8,93 | 8,41 | 8,68 | -1,48% | 36.645,00 |
| 31.07.2025 | 9,15 | 9,23 | 8,45 | 8,81 | -3,40% | 62.118,00 |
| 30.07.2025 | 9,11 | 9,29 | 9,01 | 9,12 | 1,33% | 62.704,00 |
| 29.07.2025 | 9,30 | 9,50 | 9,00 | 9,00 | -3,74% | 43.077,00 |
| 28.07.2025 | 9,46 | 9,59 | 9,19 | 9,35 | 0,43% | 45.874,00 |
| 25.07.2025 | 9,31 | 9,53 | 9,00 | 9,31 | -0,53% | 91.222,00 |
| 24.07.2025 | 9,68 | 9,68 | 9,30 | 9,36 | -1,99% | 31.849,00 |
| 23.07.2025 | 9,45 | 9,70 | 9,36 | 9,55 | 0,47% | 49.476,00 |
| 22.07.2025 | 9,49 | 9,65 | 9,43 | 9,51 | 0,21% | 68.958,00 |
| 21.07.2025 | 9,72 | 9,83 | 9,36 | 9,49 | -2,22% | 128.373,00 |
| 18.07.2025 | 10,00 | 10,25 | 9,54 | 9,70 | -2,71% | 119.028,00 |
| 17.07.2025 | 10,30 | 10,56 | 9,81 | 9,97 | -3,20% | 143.048,00 |
| 16.07.2025 | 9,68 | 10,47 | 9,68 | 10,30 | 6,63% | 143.008,00 |
| 15.07.2025 | 10,11 | 10,16 | 9,65 | 9,66 | -1,73% | 97.235,00 |
| 14.07.2025 | 10,52 | 10,59 | 9,76 | 9,83 | -6,56% | 166.287,00 |
| 11.07.2025 | 10,41 | 11,00 | 10,40 | 10,52 | 0,29% | 80.482,00 |
| 10.07.2025 | 10,78 | 10,91 | 10,17 | 10,49 | -1,69% | 107.006,00 |
| 09.07.2025 | 10,13 | 10,97 | 10,13 | 10,67 | 5,64% | 146.580,00 |
| 08.07.2025 | 10,10 | 10,30 | 9,91 | 10,10 | 0,20% | 64.026,00 |
| 07.07.2025 | 9,76 | 10,15 | 9,23 | 10,08 | 3,33% | 101.604,00 |
| 03.07.2025 | 9,90 | 10,07 | 9,62 | 9,76 | -2,35% | 101.498,00 |
| 02.07.2025 | 10,07 | 10,09 | 9,61 | 9,99 | -0,79% | 112.442,00 |
| 01.07.2025 | 10,20 | 10,20 | 9,69 | 10,07 | -3,08% | 135.667,00 |
| 30.06.2025 | 10,43 | 10,45 | 10,02 | 10,39 | 0,19% | 111.764,00 |
| 27.06.2025 | 10,50 | 10,68 | 10,06 | 10,37 | -1,43% | 71.656,00 |
| 26.06.2025 | 10,94 | 11,09 | 10,40 | 10,52 | -3,49% | 95.523,00 |
| 25.06.2025 | 10,87 | 11,10 | 10,53 | 10,90 | 0,14% | 131.504,00 |
| 24.06.2025 | 10,33 | 11,14 | 10,33 | 10,89 | 7,24% | 106.045,00 |
| 23.06.2025 | 10,11 | 10,42 | 9,66 | 10,15 | -2,59% | 106.765,00 |
| 20.06.2025 | 10,52 | 10,54 | 10,05 | 10,42 | 1,26% | 95.552,00 |
| 18.06.2025 | 10,73 | 10,83 | 10,22 | 10,29 | -3,74% | 85.194,00 |
| 17.06.2025 | 10,84 | 11,18 | 10,26 | 10,69 | -0,37% | 121.554,00 |
| 16.06.2025 | 10,01 | 11,12 | 10,00 | 10,73 | 9,38% | 226.542,00 |
| 13.06.2025 | 10,09 | 10,58 | 9,46 | 9,81 | -6,57% | 384.944,00 |
| 12.06.2025 | 10,90 | 10,96 | 10,10 | 10,50 | -6,08% | 197.761,00 |
| 11.06.2025 | 11,45 | 12,10 | 11,15 | 11,18 | 0,54% | 152.046,00 |
| 10.06.2025 | 11,32 | 11,95 | 10,84 | 11,12 | -1,77% | 105.627,00 |
| 09.06.2025 | 12,07 | 12,09 | 10,95 | 11,32 | -5,59% | 240.095,00 |
| 06.06.2025 | 11,15 | 12,39 | 11,03 | 11,99 | 12,37% | 336.549,00 |
| 05.06.2025 | 11,74 | 11,98 | 10,31 | 10,67 | -6,89% | 353.229,00 |
| 04.06.2025 | 10,28 | 11,68 | 10,19 | 11,46 | 16,88% | 649.244,00 |
| 03.06.2025 | 9,34 | 9,85 | 9,20 | 9,81 | 4,20% | 116.153,00 |
| 02.06.2025 | 9,43 | 9,43 | 8,80 | 9,41 | 1,62% | 90.182,00 |
| 30.05.2025 | 9,84 | 9,87 | 9,23 | 9,26 | -6,37% | 113.717,00 |
| 29.05.2025 | 9,68 | 9,90 | 9,05 | 9,89 | 4,71% | 154.483,00 |
| 28.05.2025 | 9,40 | 9,54 | 8,80 | 9,45 | 2,22% | 129.553,00 |
| 27.05.2025 | 8,71 | 9,73 | 8,51 | 9,24 | 6,33% | 290.790,00 |
| 23.05.2025 | 8,85 | 9,10 | 8,26 | 8,69 | -3,23% | 175.082,00 |