7,720$
-4,22%
Echtzeit-Aktienkurs SuperCom Ltd
Bid:
Ask:
Aktienkurse zur SuperCom Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 8,00 | 8,18 | 7,70 | 7,72 | -3,62% | 56.663,00 |
| 26.03.2026 | 8,36 | 8,44 | 8,00 | 8,01 | -5,65% | 29.451,00 |
| 25.03.2026 | 8,54 | 8,58 | 8,41 | 8,49 | 0,59% | 10.613,00 |
| 24.03.2026 | 8,50 | 8,63 | 8,25 | 8,44 | 0,24% | 33.041,00 |
| 23.03.2026 | 8,46 | 8,50 | 8,25 | 8,42 | 1,69% | 27.953,00 |
| 20.03.2026 | 8,30 | 8,70 | 8,15 | 8,28 | 0,73% | 40.535,00 |
| 19.03.2026 | 8,05 | 8,25 | 7,88 | 8,22 | 5,52% | 92.554,00 |
| 18.03.2026 | 7,82 | 8,03 | 7,78 | 7,79 | -1,77% | 54.511,00 |
| 17.03.2026 | 7,80 | 8,08 | 7,77 | 7,93 | 2,06% | 23.237,00 |
| 16.03.2026 | 8,05 | 8,08 | 7,75 | 7,77 | -2,51% | 65.689,00 |
| 13.03.2026 | 7,92 | 8,09 | 7,81 | 7,97 | 0,00% | 54.557,00 |
| 12.03.2026 | 8,16 | 8,29 | 7,92 | 7,97 | -2,33% | 59.003,00 |
| 11.03.2026 | 8,47 | 8,50 | 8,13 | 8,16 | -4,23% | 83.522,00 |
| 10.03.2026 | 8,15 | 8,68 | 8,15 | 8,52 | 3,90% | 43.205,00 |
| 09.03.2026 | 8,00 | 8,29 | 7,82 | 8,20 | 2,50% | 45.307,00 |
| 06.03.2026 | 8,19 | 8,28 | 8,00 | 8,00 | -3,03% | 47.173,00 |
| 05.03.2026 | 8,38 | 8,50 | 8,10 | 8,25 | -0,36% | 24.622,00 |
| 04.03.2026 | 8,22 | 8,50 | 8,22 | 8,28 | 0,24% | 28.987,00 |
| 03.03.2026 | 8,43 | 8,59 | 8,06 | 8,26 | -4,62% | 54.385,00 |
| 02.03.2026 | 8,35 | 8,81 | 8,35 | 8,66 | 2,24% | 73.829,00 |
| 27.02.2026 | 8,40 | 8,74 | 8,20 | 8,47 | 0,59% | 54.794,00 |
| 26.02.2026 | 8,72 | 8,88 | 8,37 | 8,42 | -5,18% | 42.600,00 |
| 25.02.2026 | 8,55 | 8,89 | 8,51 | 8,88 | 1,60% | 21.674,00 |
| 24.02.2026 | 8,50 | 8,84 | 8,50 | 8,74 | 1,98% | 27.049,00 |
| 23.02.2026 | 8,75 | 8,79 | 8,50 | 8,57 | -4,03% | 36.972,00 |
| 20.02.2026 | 8,79 | 9,10 | 8,54 | 8,93 | 1,59% | 38.481,00 |
| 19.02.2026 | 8,61 | 8,88 | 8,51 | 8,79 | 1,74% | 18.497,00 |
| 18.02.2026 | 8,63 | 8,96 | 8,61 | 8,64 | -0,80% | 18.252,00 |
| 17.02.2026 | 8,81 | 9,14 | 8,52 | 8,71 | -2,41% | 34.252,00 |
| 13.02.2026 | 8,33 | 9,14 | 8,22 | 8,93 | 6,50% | 71.961,00 |
| 12.02.2026 | 8,23 | 8,68 | 7,88 | 8,38 | 4,75% | 70.675,00 |
| 11.02.2026 | 8,45 | 8,61 | 8,00 | 8,00 | -6,87% | 65.934,00 |
| 10.02.2026 | 8,38 | 8,95 | 8,38 | 8,59 | 1,60% | 54.253,00 |
| 09.02.2026 | 8,36 | 8,60 | 8,18 | 8,46 | 1,74% | 63.421,00 |
| 06.02.2026 | 8,37 | 8,59 | 8,15 | 8,31 | 1,84% | 95.679,00 |
| 05.02.2026 | 8,59 | 8,92 | 8,04 | 8,16 | -6,96% | 150.344,00 |
| 04.02.2026 | 8,92 | 9,02 | 8,51 | 8,77 | -2,88% | 48.326,00 |
| 03.02.2026 | 9,31 | 9,46 | 8,81 | 9,03 | -3,73% | 44.494,00 |
| 02.02.2026 | 9,56 | 9,66 | 9,29 | 9,38 | -1,26% | 51.356,00 |
| 30.01.2026 | 10,10 | 10,46 | 9,44 | 9,50 | -5,38% | 88.093,00 |
| 29.01.2026 | 10,42 | 10,78 | 9,90 | 10,04 | 1,52% | 172.778,00 |
| 28.01.2026 | 9,70 | 10,11 | 9,44 | 9,89 | 2,06% | 120.053,00 |
| 27.01.2026 | 9,21 | 10,00 | 8,93 | 9,69 | 6,60% | 132.345,00 |
| 26.01.2026 | 8,81 | 9,50 | 8,77 | 9,09 | 4,72% | 199.760,00 |
| 23.01.2026 | 8,73 | 8,90 | 8,54 | 8,68 | 0,23% | 52.183,00 |
| 22.01.2026 | 8,28 | 8,81 | 8,26 | 8,66 | 5,61% | 70.850,00 |
| 21.01.2026 | 8,48 | 8,73 | 8,16 | 8,20 | -1,38% | 109.005,00 |
| 20.01.2026 | 8,90 | 9,03 | 8,29 | 8,32 | -6,99% | 89.905,00 |
| 16.01.2026 | 8,37 | 9,15 | 8,20 | 8,94 | 7,84% | 172.764,00 |
| 15.01.2026 | 8,01 | 8,40 | 7,95 | 8,29 | 3,75% | 89.106,00 |
| 14.01.2026 | 8,15 | 8,45 | 7,89 | 7,99 | -1,36% | 129.959,00 |
| 13.01.2026 | 8,23 | 8,64 | 7,80 | 8,10 | -1,58% | 207.561,00 |
| 12.01.2026 | 8,46 | 8,60 | 8,09 | 8,23 | -2,14% | 186.065,00 |
| 09.01.2026 | 8,16 | 8,70 | 8,12 | 8,41 | 6,32% | 134.202,00 |
| 08.01.2026 | 8,33 | 8,50 | 7,71 | 7,91 | -6,72% | 170.328,00 |
| 07.01.2026 | 9,00 | 9,21 | 8,30 | 8,48 | -2,42% | 121.454,00 |
| 06.01.2026 | 8,64 | 9,09 | 8,32 | 8,69 | -1,59% | 180.600,00 |
| 05.01.2026 | 9,33 | 9,47 | 8,53 | 8,83 | -4,44% | 178.796,00 |
| 02.01.2026 | 9,05 | 9,38 | 9,00 | 9,24 | 2,10% | 21.366,00 |
| 31.12.2025 | 9,30 | 9,30 | 9,00 | 9,05 | -4,13% | 23.103,00 |
| 30.12.2025 | 9,11 | 9,45 | 9,04 | 9,44 | 3,62% | 50.403,00 |
| 29.12.2025 | 9,18 | 9,33 | 8,98 | 9,11 | -2,57% | 39.727,00 |
| 26.12.2025 | 9,41 | 9,51 | 9,21 | 9,35 | -3,41% | 23.719,00 |
| 24.12.2025 | 9,83 | 9,84 | 9,55 | 9,68 | -2,12% | 15.921,00 |
| 23.12.2025 | 9,50 | 9,92 | 9,50 | 9,89 | 2,81% | 36.217,00 |
| 22.12.2025 | 9,85 | 9,88 | 9,50 | 9,62 | -2,24% | 37.471,00 |
| 19.12.2025 | 9,28 | 9,84 | 9,28 | 9,84 | 5,58% | 27.955,00 |
| 18.12.2025 | 9,16 | 9,38 | 9,00 | 9,32 | 1,75% | 20.540,00 |
| 17.12.2025 | 9,06 | 9,43 | 8,97 | 9,16 | 2,81% | 55.471,00 |
| 16.12.2025 | 8,77 | 9,17 | 8,68 | 8,91 | 1,25% | 57.022,00 |
| 15.12.2025 | 9,28 | 9,28 | 8,64 | 8,80 | -5,88% | 54.894,00 |
| 12.12.2025 | 9,67 | 9,92 | 9,27 | 9,35 | -3,31% | 43.736,00 |
| 11.12.2025 | 9,14 | 9,67 | 9,08 | 9,67 | 4,09% | 51.514,00 |
| 10.12.2025 | 9,38 | 9,48 | 9,16 | 9,29 | -2,00% | 26.206,00 |
| 09.12.2025 | 9,20 | 9,57 | 9,00 | 9,48 | 2,38% | 56.087,00 |
| 08.12.2025 | 9,45 | 9,58 | 9,05 | 9,26 | -2,63% | 35.745,00 |
| 05.12.2025 | 9,70 | 9,70 | 9,30 | 9,51 | -2,16% | 44.941,00 |
| 04.12.2025 | 9,45 | 9,75 | 9,28 | 9,72 | 4,35% | 49.360,00 |
| 03.12.2025 | 9,01 | 9,39 | 8,98 | 9,32 | 2,59% | 40.941,00 |
| 02.12.2025 | 9,19 | 9,25 | 8,90 | 9,08 | -1,52% | 35.874,00 |
| 01.12.2025 | 9,05 | 9,27 | 8,88 | 9,22 | -0,54% | 26.421,00 |
| 28.11.2025 | 9,40 | 9,40 | 9,12 | 9,27 | -0,75% | 18.983,00 |
| 26.11.2025 | 8,60 | 9,34 | 8,51 | 9,34 | 8,60% | 68.826,00 |
| 25.11.2025 | 8,41 | 8,83 | 7,98 | 8,60 | 2,14% | 79.848,00 |
| 24.11.2025 | 8,36 | 8,45 | 8,16 | 8,42 | 1,94% | 97.832,00 |
| 21.11.2025 | 8,20 | 8,49 | 7,66 | 8,26 | 2,29% | 217.128,00 |
| 20.11.2025 | 9,02 | 9,26 | 8,00 | 8,08 | -8,76% | 177.363,00 |
| 19.11.2025 | 8,54 | 9,49 | 8,50 | 8,85 | 1,84% | 221.155,00 |
| 18.11.2025 | 8,47 | 9,25 | 8,42 | 8,69 | 3,33% | 69.861,00 |
| 17.11.2025 | 8,86 | 9,21 | 8,21 | 8,41 | -5,29% | 242.364,00 |
| 14.11.2025 | 9,66 | 9,85 | 8,88 | 8,88 | -11,02% | 252.253,00 |
| 13.11.2025 | 10,37 | 10,84 | 9,59 | 9,98 | -0,70% | 189.519,00 |
| 12.11.2025 | 10,25 | 10,66 | 10,05 | 10,05 | -0,50% | 55.141,00 |
| 11.11.2025 | 10,28 | 10,66 | 10,10 | 10,10 | -3,26% | 40.030,00 |
| 10.11.2025 | 10,94 | 10,94 | 10,35 | 10,44 | -3,69% | 40.675,00 |
| 07.11.2025 | 10,15 | 10,92 | 9,75 | 10,84 | 6,59% | 89.830,00 |
| 06.11.2025 | 10,52 | 10,59 | 10,05 | 10,17 | -2,68% | 44.991,00 |
| 05.11.2025 | 10,20 | 10,59 | 10,12 | 10,45 | 3,47% | 25.884,00 |
| 04.11.2025 | 10,27 | 10,66 | 9,99 | 10,10 | -2,60% | 67.673,00 |
| 03.11.2025 | 10,77 | 10,80 | 10,27 | 10,37 | -4,51% | 60.080,00 |