30,500$
-0,55%
Echtzeit-Aktienkurs Perion Network Ltd
Bid:
Ask:
Aktienkurse zur Perion Network Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2023 | 30,98 | 31,38 | 30,62 | 30,62 | -0,16% | 148.062,00 |
| 28.09.2023 | 30,56 | 31,00 | 30,18 | 30,67 | 0,56% | 260.723,00 |
| 27.09.2023 | 30,16 | 30,62 | 30,15 | 30,50 | 1,40% | 268.254,00 |
| 26.09.2023 | 30,08 | 30,49 | 29,84 | 30,08 | -0,13% | 222.098,00 |
| 25.09.2023 | 29,91 | 30,22 | 29,62 | 30,12 | 0,40% | 219.785,00 |
| 22.09.2023 | 30,12 | 30,22 | 29,56 | 30,00 | -0,43% | 235.339,00 |
| 21.09.2023 | 30,60 | 30,69 | 30,10 | 30,13 | -2,59% | 321.242,00 |
| 20.09.2023 | 31,35 | 31,84 | 30,85 | 30,93 | -0,90% | 476.631,00 |
| 19.09.2023 | 30,84 | 31,42 | 30,57 | 31,21 | 2,29% | 370.766,00 |
| 18.09.2023 | 30,34 | 31,24 | 30,32 | 30,51 | 1,80% | 702.235,00 |
| 15.09.2023 | 31,00 | 31,15 | 29,66 | 29,97 | -4,10% | 642.121,00 |
| 14.09.2023 | 30,90 | 31,67 | 30,76 | 31,25 | 1,26% | 486.079,00 |
| 13.09.2023 | 31,87 | 31,87 | 30,56 | 30,86 | -2,80% | 644.264,00 |
| 12.09.2023 | 32,56 | 32,70 | 29,75 | 31,75 | -7,14% | 2.409.590,00 |
| 11.09.2023 | 34,65 | 35,05 | 34,03 | 34,19 | -0,29% | 349.643,00 |
| 08.09.2023 | 34,28 | 34,88 | 34,07 | 34,29 | -0,12% | 277.785,00 |
| 07.09.2023 | 35,14 | 35,23 | 34,02 | 34,33 | -3,49% | 455.800,00 |
| 06.09.2023 | 34,00 | 36,07 | 34,00 | 35,57 | 5,27% | 848.530,00 |
| 05.09.2023 | 33,14 | 33,83 | 32,53 | 33,79 | 1,50% | 489.766,00 |
| 01.09.2023 | 33,28 | 33,71 | 32,72 | 33,29 | 0,30% | 492.565,00 |
| 31.08.2023 | 33,05 | 33,46 | 32,87 | 33,19 | 0,48% | 541.272,00 |
| 30.08.2023 | 33,55 | 33,60 | 33,00 | 33,03 | -1,70% | 607.190,00 |
| 29.08.2023 | 32,92 | 33,81 | 32,65 | 33,60 | 1,63% | 466.936,00 |
| 28.08.2023 | 33,39 | 33,67 | 32,84 | 33,06 | -0,27% | 249.804,00 |
| 25.08.2023 | 33,48 | 33,64 | 32,61 | 33,15 | -0,93% | 409.846,00 |
| 24.08.2023 | 34,37 | 34,37 | 33,40 | 33,46 | -2,48% | 278.891,00 |
| 23.08.2023 | 33,50 | 34,62 | 33,38 | 34,31 | 2,76% | 369.057,00 |
| 22.08.2023 | 33,62 | 33,90 | 33,13 | 33,39 | -0,68% | 348.040,00 |
| 21.08.2023 | 33,26 | 33,63 | 33,15 | 33,62 | 1,54% | 359.519,00 |
| 18.08.2023 | 31,90 | 33,29 | 31,54 | 33,11 | 2,41% | 762.788,00 |
| 17.08.2023 | 34,20 | 34,25 | 32,23 | 32,33 | -5,52% | 684.903,00 |
| 16.08.2023 | 34,52 | 34,52 | 34,04 | 34,22 | -0,58% | 395.625,00 |
| 15.08.2023 | 34,70 | 34,70 | 33,76 | 34,42 | -1,06% | 357.050,00 |
| 14.08.2023 | 34,60 | 34,93 | 34,13 | 34,79 | 0,49% | 361.105,00 |
| 11.08.2023 | 34,76 | 35,00 | 34,23 | 34,62 | -1,28% | 500.451,00 |
| 10.08.2023 | 35,28 | 35,34 | 34,73 | 35,07 | -0,34% | 488.024,00 |
| 09.08.2023 | 35,80 | 35,99 | 34,97 | 35,19 | -0,54% | 699.452,00 |
| 08.08.2023 | 35,73 | 35,90 | 34,94 | 35,38 | -1,42% | 560.932,00 |
| 07.08.2023 | 34,73 | 36,26 | 34,64 | 35,89 | 3,79% | 585.037,00 |
| 04.08.2023 | 35,08 | 35,35 | 34,01 | 34,58 | -1,79% | 831.253,00 |
| 03.08.2023 | 35,10 | 35,65 | 34,95 | 35,21 | 0,74% | 783.568,00 |
| 02.08.2023 | 36,16 | 36,67 | 34,72 | 34,95 | -1,49% | 1.189.647,00 |
| 01.08.2023 | 36,11 | 36,25 | 35,26 | 35,48 | -3,03% | 1.081.619,00 |
| 31.07.2023 | 35,92 | 36,86 | 35,82 | 36,59 | 3,80% | 1.226.366,00 |
| 28.07.2023 | 34,59 | 35,30 | 34,22 | 35,25 | 2,86% | 439.856,00 |
| 27.07.2023 | 34,96 | 35,18 | 34,14 | 34,27 | -0,67% | 494.181,00 |
| 26.07.2023 | 34,28 | 34,55 | 33,91 | 34,50 | 0,58% | 349.686,00 |
| 25.07.2023 | 34,16 | 34,71 | 33,95 | 34,30 | 0,15% | 346.411,00 |
| 24.07.2023 | 33,70 | 34,53 | 33,70 | 34,25 | 1,00% | 536.878,00 |
| 21.07.2023 | 35,66 | 35,75 | 33,12 | 33,91 | -4,51% | 962.340,00 |
| 20.07.2023 | 35,80 | 36,23 | 35,03 | 35,51 | -0,92% | 902.811,00 |
| 19.07.2023 | 36,00 | 36,08 | 35,51 | 35,84 | -0,28% | 541.728,00 |
| 18.07.2023 | 35,34 | 36,04 | 35,33 | 35,94 | 1,78% | 467.906,00 |
| 17.07.2023 | 34,30 | 35,46 | 34,00 | 35,31 | 2,23% | 682.181,00 |
| 14.07.2023 | 35,79 | 36,00 | 34,45 | 34,54 | -3,55% | 469.865,00 |
| 13.07.2023 | 36,67 | 36,70 | 35,15 | 35,81 | -1,27% | 635.883,00 |
| 12.07.2023 | 36,50 | 36,54 | 35,05 | 36,27 | 0,92% | 654.816,00 |
| 11.07.2023 | 35,70 | 35,99 | 34,94 | 35,94 | 1,27% | 699.894,00 |
| 10.07.2023 | 34,74 | 36,59 | 34,68 | 35,49 | 2,19% | 1.300.997,00 |
| 07.07.2023 | 33,42 | 34,92 | 33,40 | 34,73 | 4,14% | 1.131.091,00 |
| 06.07.2023 | 32,51 | 34,17 | 32,51 | 33,35 | 8,00% | 2.188.895,00 |
| 05.07.2023 | 31,07 | 31,16 | 30,52 | 30,88 | -0,77% | 559.297,00 |
| 03.07.2023 | 30,67 | 31,26 | 30,67 | 31,12 | 1,47% | 254.225,00 |
| 30.06.2023 | 31,00 | 31,48 | 30,66 | 30,67 | -0,65% | 432.537,00 |
| 29.06.2023 | 30,55 | 31,32 | 30,33 | 30,87 | 1,08% | 520.081,00 |
| 28.06.2023 | 31,21 | 31,25 | 30,41 | 30,54 | -1,96% | 845.695,00 |
| 27.06.2023 | 32,69 | 32,73 | 31,14 | 31,15 | -4,09% | 793.517,00 |
| 26.06.2023 | 32,89 | 33,31 | 32,45 | 32,48 | -0,70% | 339.756,00 |
| 23.06.2023 | 32,10 | 32,92 | 32,03 | 32,71 | 0,25% | 480.759,00 |
| 22.06.2023 | 33,10 | 33,48 | 32,52 | 32,63 | -1,60% | 365.752,00 |
| 21.06.2023 | 33,77 | 33,90 | 32,77 | 33,16 | -1,43% | 563.100,00 |
| 20.06.2023 | 33,50 | 33,68 | 32,91 | 33,64 | 0,00% | 515.342,00 |
| 16.06.2023 | 34,82 | 34,82 | 33,44 | 33,64 | -3,08% | 524.314,00 |
| 15.06.2023 | 33,95 | 34,96 | 33,58 | 34,71 | 1,52% | 616.321,00 |
| 14.06.2023 | 34,31 | 35,10 | 33,88 | 34,19 | -0,55% | 692.959,00 |
| 13.06.2023 | 33,94 | 34,66 | 33,27 | 34,38 | 1,99% | 733.673,00 |
| 12.06.2023 | 33,68 | 33,92 | 32,93 | 33,71 | 0,51% | 806.712,00 |
| 09.06.2023 | 32,63 | 33,77 | 32,25 | 33,54 | 2,73% | 685.590,00 |
| 08.06.2023 | 31,95 | 33,33 | 31,59 | 32,65 | 2,29% | 833.584,00 |
| 07.06.2023 | 31,25 | 31,96 | 31,00 | 31,92 | 2,47% | 1.392.409,00 |
| 06.06.2023 | 30,47 | 31,41 | 30,20 | 31,15 | 1,10% | 689.866,00 |
| 05.06.2023 | 30,34 | 31,03 | 30,21 | 30,81 | -0,32% | 770.933,00 |
| 02.06.2023 | 31,36 | 31,75 | 30,56 | 30,91 | -0,99% | 941.016,00 |
| 01.06.2023 | 30,69 | 31,55 | 30,64 | 31,22 | 1,43% | 609.230,00 |
| 31.05.2023 | 30,44 | 31,00 | 30,18 | 30,78 | 2,33% | 1.092.281,00 |
| 30.05.2023 | 30,71 | 30,87 | 30,05 | 30,08 | -2,24% | 1.060.657,00 |
| 26.05.2023 | 32,00 | 32,38 | 30,72 | 30,77 | -3,60% | 903.455,00 |
| 25.05.2023 | 31,15 | 31,98 | 30,61 | 31,92 | 3,27% | 1.060.929,00 |
| 24.05.2023 | 29,97 | 30,94 | 29,50 | 30,91 | 2,01% | 1.314.254,00 |
| 23.05.2023 | 29,95 | 31,60 | 29,55 | 30,30 | -4,66% | 2.898.530,00 |
| 22.05.2023 | 31,10 | 32,59 | 30,85 | 31,78 | 3,75% | 2.071.981,00 |
| 19.05.2023 | 31,71 | 31,75 | 30,43 | 30,63 | -2,39% | 1.077.410,00 |
| 18.05.2023 | 31,42 | 32,06 | 31,16 | 31,38 | 0,38% | 1.185.303,00 |
| 17.05.2023 | 33,00 | 33,19 | 31,19 | 31,26 | -4,64% | 1.084.659,00 |
| 16.05.2023 | 32,88 | 33,13 | 32,51 | 32,78 | -0,46% | 470.914,00 |
| 15.05.2023 | 33,50 | 33,57 | 32,60 | 32,93 | -0,54% | 500.050,00 |
| 12.05.2023 | 34,10 | 34,45 | 32,74 | 33,11 | -2,82% | 537.349,00 |
| 11.05.2023 | 33,90 | 34,77 | 33,29 | 34,07 | 0,77% | 663.919,00 |
| 10.05.2023 | 33,04 | 34,00 | 32,86 | 33,81 | 3,43% | 550.715,00 |
| 09.05.2023 | 33,74 | 34,10 | 32,59 | 32,69 | -3,11% | 536.491,00 |