5,880$
-6,07%
Echtzeit-Aktienkurs SuperCom Ltd.
Bid:
Ask:
Aktienkurse zur SuperCom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 6,22 | 6,38 | 5,29 | 5,67 | -9,42% | 138.304,00 |
| 03.04.2025 | 6,59 | 6,73 | 6,25 | 6,26 | -9,80% | 84.622,00 |
| 02.04.2025 | 6,65 | 6,99 | 6,59 | 6,94 | 4,20% | 46.659,00 |
| 01.04.2025 | 6,70 | 6,95 | 6,35 | 6,66 | -2,20% | 74.377,00 |
| 31.03.2025 | 6,88 | 7,26 | 6,60 | 6,81 | -6,71% | 129.652,00 |
| 28.03.2025 | 7,16 | 7,33 | 6,70 | 7,30 | 3,99% | 99.470,00 |
| 27.03.2025 | 7,01 | 7,30 | 6,88 | 7,02 | -0,43% | 71.819,00 |
| 26.03.2025 | 7,13 | 7,30 | 6,85 | 7,05 | -1,26% | 157.463,00 |
| 25.03.2025 | 7,36 | 7,47 | 6,90 | 7,14 | -2,72% | 67.315,00 |
| 24.03.2025 | 7,30 | 7,70 | 7,25 | 7,34 | 3,82% | 64.898,00 |
| 21.03.2025 | 7,11 | 7,41 | 6,95 | 7,07 | -3,42% | 66.236,00 |
| 20.03.2025 | 7,01 | 7,80 | 7,01 | 7,32 | 2,09% | 130.782,00 |
| 19.03.2025 | 7,00 | 7,30 | 6,90 | 7,17 | 3,91% | 83.236,00 |
| 18.03.2025 | 7,17 | 7,22 | 6,62 | 6,90 | -2,27% | 87.109,00 |
| 17.03.2025 | 7,65 | 7,70 | 6,86 | 7,06 | -4,72% | 110.323,00 |
| 14.03.2025 | 7,22 | 7,69 | 7,12 | 7,41 | 4,22% | 52.228,00 |
| 13.03.2025 | 7,70 | 7,77 | 7,04 | 7,11 | -6,69% | 77.097,00 |
| 12.03.2025 | 7,20 | 7,62 | 7,15 | 7,62 | 8,09% | 105.026,00 |
| 11.03.2025 | 6,50 | 7,12 | 6,35 | 7,05 | 10,68% | 136.277,00 |
| 10.03.2025 | 7,25 | 7,25 | 6,32 | 6,37 | -9,90% | 209.605,00 |
| 07.03.2025 | 7,53 | 7,97 | 6,60 | 7,07 | -5,98% | 245.296,00 |
| 06.03.2025 | 7,85 | 7,94 | 7,45 | 7,52 | -5,41% | 82.821,00 |
| 05.03.2025 | 7,92 | 8,08 | 7,55 | 7,95 | 1,27% | 111.315,00 |
| 04.03.2025 | 8,36 | 8,45 | 7,39 | 7,85 | -8,45% | 230.140,00 |
| 03.03.2025 | 9,15 | 9,91 | 8,49 | 8,58 | -3,98% | 187.572,00 |
| 28.02.2025 | 8,54 | 9,14 | 8,12 | 8,93 | 4,32% | 173.342,00 |
| 27.02.2025 | 9,13 | 9,66 | 8,53 | 8,56 | -6,14% | 100.550,00 |
| 26.02.2025 | 8,80 | 9,50 | 8,60 | 9,12 | 7,17% | 128.763,00 |
| 25.02.2025 | 9,76 | 9,77 | 8,35 | 8,51 | -14,13% | 386.771,00 |
| 24.02.2025 | 10,51 | 10,80 | 9,81 | 9,91 | -7,99% | 290.502,00 |
| 21.02.2025 | 11,35 | 11,57 | 10,42 | 10,77 | -4,61% | 223.597,00 |
| 20.02.2025 | 11,01 | 11,99 | 10,82 | 11,29 | 6,21% | 318.743,00 |
| 19.02.2025 | 12,27 | 12,79 | 10,50 | 10,63 | -10,67% | 595.450,00 |
| 18.02.2025 | 11,40 | 13,69 | 11,40 | 11,90 | 11,42% | 1.140.476,00 |
| 14.02.2025 | 9,80 | 10,90 | 9,80 | 10,68 | 11,25% | 229.719,00 |
| 13.02.2025 | 10,26 | 10,41 | 9,33 | 9,60 | -8,92% | 224.681,00 |
| 12.02.2025 | 10,66 | 10,76 | 9,81 | 10,54 | -4,01% | 249.619,00 |
| 11.02.2025 | 10,15 | 11,30 | 10,12 | 10,98 | 11,59% | 588.562,00 |
| 10.02.2025 | 9,09 | 9,98 | 8,81 | 9,84 | 12,33% | 280.727,00 |
| 07.02.2025 | 9,38 | 9,57 | 8,72 | 8,76 | -6,51% | 343.269,00 |
| 06.02.2025 | 9,67 | 10,44 | 9,25 | 9,37 | -3,35% | 410.673,00 |
| 05.02.2025 | 10,37 | 10,58 | 9,21 | 9,70 | -10,69% | 336.199,00 |
| 04.02.2025 | 11,01 | 11,43 | 10,69 | 10,86 | -1,23% | 149.587,00 |
| 03.02.2025 | 10,70 | 11,24 | 10,35 | 10,99 | -4,77% | 305.608,00 |
| 31.01.2025 | 11,45 | 11,68 | 11,40 | 11,54 | 0,09% | 198.325,00 |
| 30.01.2025 | 11,61 | 11,94 | 11,00 | 11,53 | -14,21% | 489.242,00 |
| 29.01.2025 | 12,79 | 13,55 | 12,33 | 13,44 | 8,83% | 386.735,00 |
| 28.01.2025 | 14,00 | 14,00 | 10,24 | 12,35 | -8,92% | 590.581,00 |
| 27.01.2025 | 13,07 | 14,23 | 12,56 | 13,56 | -2,02% | 370.605,00 |
| 24.01.2025 | 15,00 | 15,23 | 13,25 | 13,84 | -6,23% | 675.149,00 |
| 23.01.2025 | 17,00 | 18,95 | 14,75 | 14,76 | 11,48% | 5.914.313,00 |
| 22.01.2025 | 13,70 | 14,41 | 12,99 | 13,24 | -10,42% | 446.891,00 |
| 21.01.2025 | 14,50 | 14,96 | 12,95 | 14,78 | 10,13% | 891.021,00 |
| 17.01.2025 | 11,20 | 13,49 | 10,81 | 13,42 | 26,31% | 809.558,00 |
| 16.01.2025 | 11,19 | 11,53 | 9,86 | 10,63 | -2,16% | 425.257,00 |
| 15.01.2025 | 9,46 | 11,37 | 9,02 | 10,86 | 16,03% | 1.018.523,00 |
| 14.01.2025 | 8,15 | 9,76 | 7,84 | 9,36 | 15,70% | 495.970,00 |
| 13.01.2025 | 8,79 | 9,39 | 7,89 | 8,09 | -16,94% | 515.319,00 |
| 10.01.2025 | 8,14 | 10,05 | 8,09 | 9,74 | 11,95% | 614.303,00 |
| 08.01.2025 | 8,01 | 9,30 | 7,30 | 8,70 | -3,23% | 566.880,00 |
| 07.01.2025 | 8,12 | 10,08 | 8,12 | 8,99 | 5,76% | 1.113.342,00 |
| 06.01.2025 | 8,91 | 9,44 | 7,56 | 8,50 | -5,56% | 1.109.137,00 |
| 03.01.2025 | 9,31 | 10,58 | 8,10 | 9,00 | 17,19% | 8.129.784,00 |
| 02.01.2025 | 5,55 | 10,80 | 5,11 | 7,68 | 59,34% | 38.653.844,00 |
| 31.12.2024 | 6,19 | 6,34 | 4,80 | 4,82 | -18,99% | 723.762,00 |
| 30.12.2024 | 4,27 | 8,14 | 4,16 | 5,95 | 54,95% | 4.680.532,00 |
| 27.12.2024 | 3,78 | 4,00 | 3,58 | 3,84 | 3,50% | 228.082,00 |
| 26.12.2024 | 3,43 | 3,76 | 3,43 | 3,71 | 6,00% | 72.173,00 |
| 24.12.2024 | 3,44 | 3,61 | 3,44 | 3,50 | 1,74% | 36.837,00 |
| 23.12.2024 | 3,37 | 3,66 | 3,32 | 3,44 | 1,47% | 106.985,00 |
| 20.12.2024 | 3,22 | 3,49 | 3,22 | 3,39 | -2,87% | 83.170,00 |
| 19.12.2024 | 3,60 | 3,64 | 3,22 | 3,49 | -2,51% | 121.352,00 |
| 18.12.2024 | 3,26 | 3,68 | 3,25 | 3,58 | 10,97% | 395.035,00 |
| 17.12.2024 | 3,29 | 3,29 | 3,14 | 3,23 | -1,95% | 95.980,00 |
| 16.12.2024 | 3,24 | 3,36 | 3,18 | 3,29 | 1,23% | 60.426,00 |
| 13.12.2024 | 3,34 | 3,34 | 3,21 | 3,25 | -3,27% | 30.674,00 |
| 12.12.2024 | 3,33 | 3,46 | 3,23 | 3,36 | 0,30% | 98.116,00 |
| 11.12.2024 | 3,47 | 3,47 | 3,24 | 3,35 | -2,62% | 29.396,00 |
| 10.12.2024 | 3,31 | 3,48 | 3,31 | 3,44 | 3,61% | 41.840,00 |
| 09.12.2024 | 3,29 | 3,35 | 3,22 | 3,32 | 0,61% | 21.538,00 |
| 06.12.2024 | 3,28 | 3,47 | 3,17 | 3,30 | 4,76% | 103.527,00 |
| 05.12.2024 | 3,30 | 3,30 | 3,08 | 3,15 | -4,55% | 107.944,00 |
| 04.12.2024 | 3,43 | 3,47 | 3,23 | 3,30 | -3,51% | 56.230,00 |
| 03.12.2024 | 3,42 | 3,48 | 3,37 | 3,42 | 0,59% | 27.716,00 |
| 02.12.2024 | 3,65 | 3,67 | 3,34 | 3,40 | -7,10% | 92.784,00 |
| 29.11.2024 | 3,50 | 3,69 | 3,50 | 3,66 | 5,17% | 67.705,00 |
| 27.11.2024 | 3,61 | 3,61 | 3,46 | 3,48 | -4,13% | 37.137,00 |
| 26.11.2024 | 3,68 | 3,70 | 3,56 | 3,63 | -1,36% | 21.210,00 |
| 25.11.2024 | 3,68 | 3,90 | 3,66 | 3,68 | 0,00% | 71.905,00 |
| 22.11.2024 | 3,60 | 3,69 | 3,52 | 3,68 | 4,55% | 45.915,00 |
| 21.11.2024 | 3,47 | 3,52 | 3,47 | 3,52 | 1,15% | 533,00 |
| 20.11.2024 | 3,66 | 3,70 | 3,40 | 3,48 | -4,13% | 58.299,00 |
| 19.11.2024 | 3,73 | 3,73 | 3,48 | 3,63 | -0,82% | 57.639,00 |
| 18.11.2024 | 3,75 | 3,96 | 3,46 | 3,66 | 0,55% | 245.388,00 |
| 15.11.2024 | 3,54 | 3,68 | 3,25 | 3,64 | 1,11% | 148.608,00 |
| 14.11.2024 | 3,86 | 3,86 | 3,26 | 3,60 | -6,25% | 461.219,00 |
| 13.11.2024 | 3,83 | 3,86 | 3,72 | 3,84 | 2,40% | 51.952,00 |
| 12.11.2024 | 3,83 | 4,00 | 3,63 | 3,75 | -2,34% | 37.776,00 |
| 11.11.2024 | 3,72 | 3,84 | 3,59 | 3,84 | 9,09% | 138.854,00 |
| 08.11.2024 | 3,30 | 3,57 | 3,25 | 3,52 | 8,64% | 39.224,00 |