7,195$
1,62%
Echtzeit-Aktienkurs Allot Ltd
Bid:
Ask:
Aktienkurse zur Allot Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 7,17 | 7,20 | 6,85 | 7,20 | 1,77% | 1.561.101,00 |
| 17.06.2026 | 7,02 | 7,31 | 6,95 | 7,07 | -1,12% | 274.756,00 |
| 16.06.2026 | 7,40 | 7,62 | 7,13 | 7,15 | -3,12% | 284.162,00 |
| 15.06.2026 | 7,45 | 7,52 | 7,35 | 7,38 | 0,14% | 303.161,00 |
| 12.06.2026 | 7,28 | 7,49 | 7,16 | 7,37 | 2,36% | 440.316,00 |
| 11.06.2026 | 7,08 | 7,25 | 6,94 | 7,20 | 1,98% | 384.583,00 |
| 10.06.2026 | 7,08 | 7,28 | 7,03 | 7,06 | -2,08% | 222.293,00 |
| 09.06.2026 | 7,54 | 7,54 | 7,13 | 7,21 | -3,99% | 424.287,00 |
| 08.06.2026 | 7,51 | 7,54 | 7,32 | 7,51 | 1,56% | 295.319,00 |
| 05.06.2026 | 7,60 | 7,68 | 7,26 | 7,40 | -4,70% | 515.555,00 |
| 04.06.2026 | 7,64 | 7,81 | 7,48 | 7,76 | 1,97% | 314.841,00 |
| 03.06.2026 | 8,14 | 8,14 | 7,59 | 7,61 | -6,91% | 351.362,00 |
| 02.06.2026 | 8,35 | 8,40 | 8,06 | 8,18 | -5,05% | 378.158,00 |
| 01.06.2026 | 8,25 | 8,75 | 8,22 | 8,61 | 5,51% | 675.313,00 |
| 29.05.2026 | 8,00 | 8,18 | 7,89 | 8,16 | 2,77% | 363.895,00 |
| 28.05.2026 | 7,70 | 8,00 | 7,70 | 7,94 | 3,25% | 395.577,00 |
| 27.05.2026 | 7,64 | 7,80 | 7,52 | 7,69 | 0,00% | 378.012,00 |
| 26.05.2026 | 7,68 | 7,72 | 7,55 | 7,69 | -0,13% | 275.148,00 |
| 22.05.2026 | 7,39 | 7,81 | 7,37 | 7,70 | 4,05% | 424.629,00 |
| 21.05.2026 | 7,20 | 7,46 | 7,16 | 7,40 | 2,07% | 382.015,00 |
| 20.05.2026 | 7,37 | 7,37 | 7,11 | 7,25 | -3,07% | 426.003,00 |
| 19.05.2026 | 7,14 | 7,50 | 7,04 | 7,48 | 4,18% | 632.639,00 |
| 18.05.2026 | 7,20 | 7,34 | 6,92 | 7,18 | 0,70% | 657.767,00 |
| 15.05.2026 | 7,24 | 7,28 | 7,04 | 7,13 | -3,65% | 538.325,00 |
| 14.05.2026 | 7,40 | 7,59 | 7,31 | 7,40 | -0,94% | 1.203.479,00 |
| 13.05.2026 | 8,46 | 8,50 | 7,37 | 7,47 | -10,86% | 1.016.678,00 |
| 12.05.2026 | 8,22 | 8,62 | 8,08 | 8,38 | 6,62% | 1.037.829,00 |
| 11.05.2026 | 7,72 | 8,11 | 7,70 | 7,86 | 0,64% | 597.843,00 |
| 08.05.2026 | 7,70 | 7,83 | 7,64 | 7,81 | 2,16% | 304.468,00 |
| 07.05.2026 | 7,78 | 7,89 | 7,56 | 7,65 | -1,35% | 291.526,00 |
| 06.05.2026 | 7,89 | 7,89 | 7,61 | 7,75 | -1,27% | 377.916,00 |
| 05.05.2026 | 7,62 | 7,91 | 7,62 | 7,85 | 3,56% | 244.377,00 |
| 04.05.2026 | 7,63 | 7,78 | 7,49 | 7,58 | -0,52% | 216.003,00 |
| 01.05.2026 | 7,40 | 7,70 | 7,38 | 7,62 | 3,67% | 203.939,00 |
| 30.04.2026 | 7,19 | 7,39 | 7,15 | 7,35 | 1,59% | 188.908,00 |
| 29.04.2026 | 7,16 | 7,29 | 7,08 | 7,24 | 1,47% | 254.959,00 |
| 28.04.2026 | 7,42 | 7,50 | 7,11 | 7,13 | -4,55% | 192.305,00 |
| 27.04.2026 | 7,44 | 7,50 | 7,39 | 7,47 | 0,40% | 222.786,00 |
| 24.04.2026 | 7,22 | 7,45 | 7,07 | 7,44 | 4,35% | 389.739,00 |
| 23.04.2026 | 7,37 | 7,37 | 7,04 | 7,13 | -3,32% | 365.678,00 |
| 22.04.2026 | 7,34 | 7,44 | 7,18 | 7,38 | 2,43% | 360.237,00 |
| 21.04.2026 | 7,19 | 7,29 | 7,08 | 7,20 | 1,27% | 502.812,00 |
| 20.04.2026 | 7,11 | 7,28 | 7,07 | 7,11 | -1,93% | 408.546,00 |
| 17.04.2026 | 7,23 | 7,38 | 7,19 | 7,25 | 1,83% | 346.895,00 |
| 16.04.2026 | 7,24 | 7,30 | 7,10 | 7,12 | -1,07% | 309.402,00 |
| 15.04.2026 | 7,08 | 7,22 | 7,08 | 7,20 | 2,38% | 188.225,00 |
| 14.04.2026 | 7,01 | 7,16 | 7,00 | 7,03 | 1,19% | 205.463,00 |
| 13.04.2026 | 6,53 | 6,95 | 6,50 | 6,95 | 5,42% | 311.439,00 |
| 10.04.2026 | 6,69 | 6,72 | 6,54 | 6,59 | -1,05% | 258.695,00 |
| 09.04.2026 | 6,95 | 6,95 | 6,62 | 6,66 | -5,46% | 290.359,00 |
| 08.04.2026 | 7,25 | 7,32 | 7,01 | 7,05 | 1,81% | 355.919,00 |
| 07.04.2026 | 7,10 | 7,12 | 6,85 | 6,92 | -3,35% | 316.183,00 |
| 06.04.2026 | 7,08 | 7,23 | 6,95 | 7,16 | 0,70% | 627.558,00 |
| 02.04.2026 | 6,78 | 7,12 | 6,69 | 7,11 | 2,89% | 338.406,00 |
| 01.04.2026 | 6,77 | 7,06 | 6,77 | 6,91 | 3,75% | 296.136,00 |
| 31.03.2026 | 6,31 | 6,73 | 6,28 | 6,66 | 6,05% | 345.530,00 |
| 30.03.2026 | 6,28 | 6,40 | 6,19 | 6,28 | 0,48% | 390.914,00 |
| 27.03.2026 | 6,42 | 6,42 | 6,12 | 6,25 | -4,29% | 534.095,00 |
| 26.03.2026 | 6,47 | 6,72 | 6,47 | 6,53 | -1,51% | 283.085,00 |
| 25.03.2026 | 6,63 | 6,77 | 6,58 | 6,63 | 1,84% | 221.628,00 |
| 24.03.2026 | 6,61 | 6,68 | 6,43 | 6,51 | -3,13% | 166.451,00 |
| 23.03.2026 | 6,48 | 6,82 | 6,34 | 6,72 | 5,16% | 306.749,00 |
| 20.03.2026 | 6,52 | 6,59 | 6,29 | 6,39 | -2,89% | 403.124,00 |
| 19.03.2026 | 6,56 | 6,68 | 6,48 | 6,58 | -2,08% | 373.947,00 |
| 18.03.2026 | 6,69 | 6,87 | 6,61 | 6,72 | -0,30% | 342.097,00 |
| 17.03.2026 | 6,68 | 6,82 | 6,62 | 6,74 | 0,60% | 425.922,00 |
| 16.03.2026 | 6,54 | 6,81 | 6,52 | 6,70 | 3,88% | 356.267,00 |
| 13.03.2026 | 6,51 | 6,73 | 6,39 | 6,45 | -0,77% | 280.737,00 |
| 12.03.2026 | 6,65 | 6,79 | 6,45 | 6,50 | -3,99% | 399.948,00 |
| 11.03.2026 | 6,75 | 6,89 | 6,68 | 6,77 | 0,45% | 320.757,00 |
| 10.03.2026 | 7,04 | 7,11 | 6,65 | 6,74 | -4,40% | 875.154,00 |
| 09.03.2026 | 6,62 | 7,06 | 6,61 | 7,05 | 3,68% | 659.422,00 |
| 06.03.2026 | 6,87 | 6,99 | 6,75 | 6,80 | -2,30% | 505.912,00 |
| 05.03.2026 | 6,87 | 7,03 | 6,84 | 6,96 | 0,29% | 371.901,00 |
| 04.03.2026 | 6,88 | 7,11 | 6,84 | 6,94 | 0,29% | 468.299,00 |
| 03.03.2026 | 6,65 | 7,06 | 6,53 | 6,92 | 1,32% | 985.142,00 |
| 02.03.2026 | 6,35 | 6,88 | 6,34 | 6,83 | 7,73% | 851.657,00 |
| 27.02.2026 | 6,55 | 6,68 | 6,20 | 6,34 | -6,07% | 1.277.582,00 |
| 26.02.2026 | 6,82 | 7,09 | 6,48 | 6,75 | -2,32% | 1.847.701,00 |
| 25.02.2026 | 9,55 | 9,64 | 6,67 | 6,91 | -29,56% | 4.218.857,00 |
| 24.02.2026 | 9,40 | 9,85 | 9,33 | 9,81 | 4,14% | 495.916,00 |
| 23.02.2026 | 10,02 | 10,02 | 9,38 | 9,42 | -8,01% | 509.048,00 |
| 20.02.2026 | 10,22 | 10,44 | 10,05 | 10,24 | 0,29% | 537.798,00 |
| 19.02.2026 | 10,06 | 10,29 | 10,00 | 10,21 | 0,99% | 256.564,00 |
| 18.02.2026 | 9,96 | 10,23 | 9,79 | 10,11 | 0,60% | 196.592,00 |
| 17.02.2026 | 10,16 | 10,29 | 9,78 | 10,05 | -2,05% | 196.999,00 |
| 13.02.2026 | 10,00 | 10,47 | 9,81 | 10,26 | 3,01% | 182.541,00 |
| 12.02.2026 | 10,20 | 10,38 | 9,80 | 9,96 | -2,45% | 279.508,00 |
| 11.02.2026 | 10,44 | 10,47 | 10,06 | 10,21 | -2,11% | 208.112,00 |
| 10.02.2026 | 10,38 | 10,79 | 10,27 | 10,43 | 1,16% | 424.580,00 |
| 09.02.2026 | 9,73 | 10,41 | 9,63 | 10,31 | 5,64% | 243.396,00 |
| 06.02.2026 | 9,36 | 9,78 | 9,21 | 9,76 | 6,78% | 216.954,00 |
| 05.02.2026 | 9,21 | 9,50 | 9,11 | 9,14 | -3,48% | 494.054,00 |
| 04.02.2026 | 9,83 | 9,83 | 9,20 | 9,47 | -3,27% | 423.406,00 |
| 03.02.2026 | 9,98 | 10,02 | 9,31 | 9,79 | -1,11% | 570.102,00 |
| 02.02.2026 | 9,93 | 10,17 | 9,67 | 9,90 | 0,71% | 329.254,00 |
| 30.01.2026 | 10,06 | 10,06 | 9,60 | 9,83 | -3,44% | 429.340,00 |
| 29.01.2026 | 10,68 | 10,68 | 10,06 | 10,18 | -5,13% | 212.922,00 |
| 28.01.2026 | 10,55 | 10,95 | 10,47 | 10,73 | 1,71% | 298.428,00 |
| 27.01.2026 | 10,40 | 10,57 | 10,20 | 10,55 | 1,83% | 168.648,00 |