4,240$
-3,20%
Echtzeit-Aktienkurs Allot Ltd
Bid:
Ask:
Aktienkurse zur Allot Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 4,21 | 4,41 | 4,06 | 4,23 | -3,42% | 437.184,00 |
| 21.11.2024 | 3,94 | 4,51 | 3,94 | 4,38 | 13,77% | 156.562,00 |
| 20.11.2024 | 3,89 | 4,12 | 3,84 | 3,85 | -1,16% | 138.044,00 |
| 19.11.2024 | 3,92 | 4,28 | 3,76 | 3,90 | 8,04% | 920.875,00 |
| 18.11.2024 | 3,49 | 3,72 | 3,48 | 3,61 | 3,30% | 387.005,00 |
| 15.11.2024 | 3,65 | 3,69 | 3,47 | 3,49 | -5,16% | 88.974,00 |
| 14.11.2024 | 3,74 | 3,78 | 3,62 | 3,68 | -1,61% | 138.655,00 |
| 13.11.2024 | 3,96 | 3,96 | 3,59 | 3,74 | -4,16% | 201.457,00 |
| 12.11.2024 | 4,05 | 4,11 | 3,79 | 3,90 | -3,04% | 266.373,00 |
| 11.11.2024 | 4,10 | 4,12 | 3,95 | 4,03 | 4,01% | 411.818,00 |
| 08.11.2024 | 3,97 | 3,97 | 3,84 | 3,87 | -0,77% | 185.527,00 |
| 07.11.2024 | 3,64 | 3,91 | 3,61 | 3,90 | 6,56% | 288.064,00 |
| 06.11.2024 | 3,62 | 3,75 | 3,60 | 3,66 | 3,98% | 233.443,00 |
| 05.11.2024 | 3,55 | 3,61 | 3,50 | 3,52 | -0,85% | 135.203,00 |
| 04.11.2024 | 3,35 | 3,58 | 3,35 | 3,55 | 4,72% | 126.390,00 |
| 01.11.2024 | 3,46 | 3,51 | 3,35 | 3,39 | -2,59% | 22.374,00 |
| 31.10.2024 | 3,35 | 3,49 | 3,35 | 3,48 | 3,88% | 67.121,00 |
| 30.10.2024 | 3,43 | 3,43 | 3,35 | 3,35 | -2,76% | 15.789,00 |
| 29.10.2024 | 3,41 | 3,47 | 3,37 | 3,45 | -0,14% | 31.954,00 |
| 28.10.2024 | 3,43 | 3,55 | 3,40 | 3,45 | -0,29% | 89.072,00 |
| 25.10.2024 | 3,45 | 3,48 | 3,40 | 3,46 | 0,29% | 12.698,00 |
| 24.10.2024 | 3,44 | 3,49 | 3,42 | 3,45 | 0,00% | 35.908,00 |
| 23.10.2024 | 3,47 | 3,47 | 3,40 | 3,45 | -0,29% | 50.744,00 |
| 22.10.2024 | 3,54 | 3,56 | 3,41 | 3,46 | -1,42% | 52.433,00 |
| 21.10.2024 | 3,50 | 3,70 | 3,42 | 3,51 | 1,74% | 171.540,00 |
| 18.10.2024 | 3,27 | 3,51 | 3,19 | 3,45 | 6,48% | 257.917,00 |
| 17.10.2024 | 3,11 | 3,35 | 3,10 | 3,24 | 1,89% | 363.693,00 |
| 16.10.2024 | 2,88 | 3,18 | 2,86 | 3,18 | 11,19% | 101.367,00 |
| 15.10.2024 | 3,02 | 3,02 | 2,81 | 2,86 | -5,30% | 56.439,00 |
| 14.10.2024 | 2,91 | 3,03 | 2,87 | 3,02 | 3,78% | 54.559,00 |
| 11.10.2024 | 2,82 | 2,93 | 2,79 | 2,91 | 3,93% | 28.913,00 |
| 10.10.2024 | 2,78 | 2,87 | 2,78 | 2,80 | -1,06% | 23.342,00 |
| 09.10.2024 | 2,85 | 2,89 | 2,80 | 2,83 | 0,35% | 23.233,00 |
| 08.10.2024 | 2,90 | 2,91 | 2,81 | 2,82 | -1,40% | 17.303,00 |
| 07.10.2024 | 2,92 | 2,92 | 2,82 | 2,86 | -3,05% | 21.685,00 |
| 04.10.2024 | 2,95 | 3,02 | 2,91 | 2,95 | 1,72% | 18.635,00 |
| 03.10.2024 | 2,89 | 2,96 | 2,81 | 2,90 | -1,36% | 44.347,00 |
| 02.10.2024 | 2,98 | 2,98 | 2,89 | 2,94 | -2,00% | 39.371,00 |
| 01.10.2024 | 2,97 | 3,07 | 2,89 | 3,00 | 0,67% | 52.012,00 |
| 30.09.2024 | 2,95 | 3,00 | 2,95 | 2,98 | 0,34% | 8.841,00 |
| 27.09.2024 | 3,01 | 3,04 | 2,91 | 2,97 | -1,66% | 206.212,00 |
| 26.09.2024 | 3,07 | 3,07 | 3,00 | 3,02 | -0,33% | 30.403,00 |
| 25.09.2024 | 3,06 | 3,08 | 3,01 | 3,03 | -0,33% | 9.915,00 |
| 24.09.2024 | 3,03 | 3,05 | 2,97 | 3,04 | 1,33% | 28.491,00 |
| 23.09.2024 | 3,00 | 3,05 | 2,96 | 3,00 | 0,00% | 34.513,00 |
| 20.09.2024 | 3,10 | 3,10 | 2,92 | 3,00 | -3,54% | 84.349,00 |
| 19.09.2024 | 3,14 | 3,22 | 3,10 | 3,11 | 0,32% | 122.467,00 |
| 18.09.2024 | 3,04 | 3,13 | 2,97 | 3,10 | 1,97% | 79.850,00 |
| 17.09.2024 | 3,02 | 3,13 | 3,00 | 3,04 | -0,65% | 55.027,00 |
| 16.09.2024 | 3,01 | 3,10 | 2,99 | 3,06 | 0,99% | 46.296,00 |
| 13.09.2024 | 3,01 | 3,07 | 3,01 | 3,03 | 0,00% | 47.782,00 |
| 12.09.2024 | 2,97 | 3,06 | 2,95 | 3,03 | 1,00% | 54.310,00 |
| 11.09.2024 | 2,90 | 3,04 | 2,84 | 3,00 | 3,45% | 100.965,00 |
| 10.09.2024 | 2,89 | 2,93 | 2,75 | 2,90 | 0,35% | 67.700,00 |
| 09.09.2024 | 3,05 | 3,16 | 2,83 | 2,89 | -5,25% | 156.193,00 |
| 06.09.2024 | 3,23 | 3,30 | 3,00 | 3,05 | -5,86% | 84.588,00 |
| 05.09.2024 | 3,20 | 3,31 | 3,16 | 3,24 | 1,57% | 272.084,00 |
| 04.09.2024 | 3,21 | 3,33 | 3,17 | 3,19 | -1,54% | 126.277,00 |
| 03.09.2024 | 3,30 | 3,36 | 3,16 | 3,24 | -3,14% | 144.951,00 |
| 30.08.2024 | 3,26 | 3,39 | 3,11 | 3,35 | 1,67% | 147.911,00 |
| 29.08.2024 | 3,22 | 3,37 | 3,22 | 3,29 | 0,92% | 470.860,00 |
| 28.08.2024 | 3,29 | 3,32 | 3,24 | 3,26 | -0,91% | 502.154,00 |
| 27.08.2024 | 3,11 | 3,62 | 2,92 | 3,29 | -5,46% | 549.884,00 |
| 26.08.2024 | 3,45 | 3,59 | 3,36 | 3,48 | 1,61% | 435.765,00 |
| 23.08.2024 | 3,40 | 3,49 | 3,30 | 3,43 | 2,54% | 109.636,00 |
| 22.08.2024 | 3,31 | 3,43 | 3,18 | 3,34 | 0,30% | 189.936,00 |
| 21.08.2024 | 3,40 | 3,49 | 3,27 | 3,33 | -2,20% | 99.928,00 |
| 20.08.2024 | 3,30 | 3,50 | 3,26 | 3,41 | 2,87% | 313.768,00 |
| 19.08.2024 | 3,19 | 3,32 | 3,13 | 3,31 | 4,09% | 158.701,00 |
| 16.08.2024 | 3,18 | 3,30 | 3,14 | 3,18 | 0,16% | 82.762,00 |
| 15.08.2024 | 3,22 | 3,30 | 3,14 | 3,18 | -0,47% | 126.248,00 |
| 14.08.2024 | 3,25 | 3,25 | 2,77 | 3,19 | -1,24% | 165.667,00 |
| 13.08.2024 | 3,10 | 3,29 | 2,99 | 3,23 | 4,87% | 267.824,00 |
| 12.08.2024 | 3,07 | 3,22 | 3,02 | 3,08 | 1,32% | 142.023,00 |
| 09.08.2024 | 3,10 | 3,12 | 2,96 | 3,04 | -1,94% | 27.282,00 |
| 08.08.2024 | 2,92 | 3,20 | 2,91 | 3,10 | 8,76% | 129.164,00 |
| 07.08.2024 | 2,91 | 2,98 | 2,85 | 2,85 | 1,02% | 74.327,00 |
| 06.08.2024 | 2,65 | 2,90 | 2,63 | 2,82 | 8,10% | 159.704,00 |
| 05.08.2024 | 2,51 | 2,63 | 2,48 | 2,61 | -2,97% | 146.705,00 |
| 02.08.2024 | 2,76 | 2,80 | 2,58 | 2,69 | -5,28% | 91.909,00 |
| 01.08.2024 | 2,93 | 2,98 | 2,76 | 2,84 | -2,57% | 82.666,00 |
| 31.07.2024 | 2,96 | 2,97 | 2,84 | 2,92 | -0,68% | 74.608,00 |
| 30.07.2024 | 2,98 | 2,99 | 2,82 | 2,94 | -2,81% | 113.831,00 |
| 29.07.2024 | 3,10 | 3,15 | 2,98 | 3,02 | -2,58% | 209.072,00 |
| 26.07.2024 | 3,12 | 3,16 | 3,05 | 3,10 | 0,00% | 65.676,00 |
| 25.07.2024 | 3,04 | 3,21 | 2,98 | 3,10 | 1,64% | 117.200,00 |
| 24.07.2024 | 3,24 | 3,41 | 2,82 | 3,05 | -5,57% | 237.644,00 |
| 23.07.2024 | 3,13 | 3,27 | 3,07 | 3,23 | 2,22% | 184.774,00 |
| 22.07.2024 | 3,02 | 3,20 | 2,98 | 3,16 | 3,61% | 109.272,00 |
| 19.07.2024 | 3,01 | 3,24 | 3,00 | 3,05 | 0,99% | 101.596,00 |
| 18.07.2024 | 3,02 | 3,09 | 2,92 | 3,02 | -0,17% | 184.723,00 |
| 17.07.2024 | 2,91 | 3,16 | 2,84 | 3,03 | 4,67% | 170.882,00 |
| 16.07.2024 | 2,79 | 3,04 | 2,77 | 2,89 | 7,04% | 285.226,00 |
| 15.07.2024 | 2,66 | 2,91 | 2,63 | 2,70 | 1,50% | 332.902,00 |
| 12.07.2024 | 2,57 | 2,66 | 2,57 | 2,66 | 4,72% | 66.519,00 |
| 11.07.2024 | 2,52 | 2,62 | 2,52 | 2,54 | 1,20% | 131.397,00 |
| 10.07.2024 | 2,48 | 2,53 | 2,47 | 2,51 | 0,80% | 43.089,00 |
| 09.07.2024 | 2,52 | 2,54 | 2,47 | 2,49 | -1,97% | 29.578,00 |
| 08.07.2024 | 2,55 | 2,59 | 2,50 | 2,54 | -0,39% | 53.613,00 |
| 05.07.2024 | 2,66 | 2,73 | 2,51 | 2,55 | -3,77% | 97.256,00 |