83,160€
1,54%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 84,32 | 84,32 | 83,02 | 83,02 | 1,37% | 58,00 |
| 20.12.2024 | 81,90 | 81,90 | 81,90 | 81,90 | -0,53% | 8,00 |
| 19.12.2024 | 81,94 | 83,42 | 81,94 | 82,34 | -1,25% | 81,00 |
| 18.12.2024 | 83,54 | 83,54 | 83,06 | 83,38 | 1,24% | 27,00 |
| 17.12.2024 | 83,38 | 83,48 | 82,16 | 82,36 | -1,22% | 144,00 |
| 16.12.2024 | 83,72 | 83,74 | 83,22 | 83,38 | 0,22% | 157,00 |
| 13.12.2024 | 84,02 | 85,00 | 83,20 | 83,20 | -2,12% | 51,00 |
| 12.12.2024 | 83,20 | 85,00 | 83,20 | 85,00 | 2,61% | 718,00 |
| 11.12.2024 | 82,84 | 82,84 | 82,84 | 82,84 | 1,02% | 10,00 |
| 10.12.2024 | 82,02 | 82,02 | 82,00 | 82,00 | -1,47% | 8,00 |
| 09.12.2024 | 82,60 | 83,22 | 82,48 | 83,22 | 1,44% | 71,00 |
| 06.12.2024 | 81,72 | 82,86 | 81,72 | 82,04 | -0,53% | 636,00 |
| 05.12.2024 | 83,14 | 83,14 | 82,34 | 82,48 | -0,77% | 38,00 |
| 04.12.2024 | 83,98 | 83,98 | 83,08 | 83,12 | -0,22% | 57,00 |
| 03.12.2024 | 82,82 | 83,30 | 82,82 | 83,30 | -0,43% | 150,00 |
| 02.12.2024 | 82,60 | 83,66 | 82,60 | 83,66 | 0,58% | 61,00 |
| 29.11.2024 | 81,82 | 83,18 | 81,82 | 83,18 | 1,56% | 32,00 |
| 28.11.2024 | 82,14 | 82,16 | 81,90 | 81,90 | -0,51% | 161,00 |
| 27.11.2024 | 83,54 | 83,64 | 81,94 | 82,32 | -0,80% | 68,00 |
| 26.11.2024 | 82,62 | 83,70 | 82,62 | 82,98 | -0,46% | 45,00 |
| 25.11.2024 | 81,64 | 83,36 | 81,64 | 83,36 | 1,17% | 16,00 |
| 22.11.2024 | 81,02 | 82,40 | 81,02 | 82,40 | 1,85% | 6,00 |
| 21.11.2024 | 80,10 | 80,90 | 79,40 | 80,90 | 3,19% | 160,00 |
| 19.11.2024 | 79,70 | 79,70 | 78,40 | 78,40 | -1,61% | 127,00 |
| 18.11.2024 | 78,84 | 80,00 | 78,84 | 79,68 | -0,20% | 226,00 |
| 15.11.2024 | 81,30 | 81,30 | 79,84 | 79,84 | -2,61% | 111,00 |
| 14.11.2024 | 82,58 | 84,10 | 81,98 | 81,98 | -1,82% | 220,00 |
| 13.11.2024 | 83,50 | 83,50 | 78,20 | 83,50 | -4,09% | 260,00 |
| 12.11.2024 | 86,66 | 87,98 | 86,66 | 87,06 | 0,65% | 108,00 |
| 11.11.2024 | 85,48 | 86,50 | 85,48 | 86,50 | 0,09% | 182,00 |
| 08.11.2024 | 84,76 | 86,42 | 84,76 | 86,42 | 1,67% | 117,00 |
| 07.11.2024 | 85,38 | 85,46 | 84,84 | 85,00 | 0,05% | 142,00 |
| 06.11.2024 | 85,42 | 85,76 | 84,48 | 84,96 | 3,79% | 202,00 |
| 05.11.2024 | 81,50 | 81,94 | 80,62 | 81,86 | 0,57% | 1.872,00 |
| 04.11.2024 | 81,40 | 81,40 | 81,40 | 81,40 | 0,27% | 10,00 |
| 01.11.2024 | 81,18 | 81,18 | 81,18 | 81,18 | -0,20% | 1,00 |
| 31.10.2024 | 80,50 | 81,34 | 80,50 | 81,34 | -0,73% | 72,00 |
| 30.10.2024 | 81,60 | 81,94 | 81,60 | 81,94 | 0,24% | 3,00 |
| 29.10.2024 | 81,84 | 81,84 | 81,74 | 81,74 | -0,90% | 23,00 |
| 28.10.2024 | 83,26 | 83,26 | 82,48 | 82,48 | -2,32% | 56,00 |
| 24.10.2024 | 82,08 | 84,44 | 82,08 | 84,44 | 1,96% | 101,00 |
| 23.10.2024 | 83,94 | 83,94 | 82,82 | 82,82 | -1,69% | 32,00 |
| 22.10.2024 | 82,18 | 84,24 | 82,18 | 84,24 | 0,31% | 8,00 |
| 21.10.2024 | 82,76 | 84,76 | 82,76 | 83,98 | 0,29% | 100,00 |
| 18.10.2024 | 82,86 | 83,84 | 82,86 | 83,74 | 1,21% | 111,00 |
| 17.10.2024 | 82,74 | 82,74 | 82,74 | 82,74 | 0,46% | 70,00 |
| 16.10.2024 | 82,50 | 82,84 | 82,30 | 82,36 | 0,73% | 103,00 |
| 15.10.2024 | 83,06 | 83,06 | 81,76 | 81,76 | 0,44% | 165,00 |
| 14.10.2024 | 80,66 | 81,40 | 80,66 | 81,40 | 0,25% | 32,00 |
| 11.10.2024 | 81,20 | 81,20 | 81,20 | 81,20 | 1,15% | 10,00 |
| 10.10.2024 | 79,38 | 80,28 | 79,38 | 80,28 | 2,11% | 116,00 |
| 09.10.2024 | 78,62 | 78,62 | 78,62 | 78,62 | -1,87% | 36,00 |
| 08.10.2024 | 79,50 | 80,54 | 79,50 | 80,12 | 0,15% | 60,00 |
| 07.10.2024 | 81,34 | 81,34 | 80,00 | 80,00 | -0,05% | 28,00 |
| 04.10.2024 | 79,02 | 81,06 | 79,02 | 80,04 | 1,39% | 125,00 |
| 02.10.2024 | 78,94 | 78,94 | 78,94 | 78,94 | -0,63% | 6,00 |
| 01.10.2024 | 77,50 | 79,44 | 77,50 | 79,44 | 1,51% | 28,00 |
| 30.09.2024 | 78,26 | 78,26 | 78,26 | 78,26 | -1,36% | 15,00 |
| 27.09.2024 | 79,34 | 79,34 | 79,34 | 79,34 | 1,85% | 15,00 |
| 26.09.2024 | 79,04 | 79,04 | 77,90 | 77,90 | 0,91% | 62,00 |
| 25.09.2024 | 77,02 | 77,20 | 77,02 | 77,20 | -0,87% | 9,00 |
| 24.09.2024 | 76,80 | 78,78 | 76,80 | 77,88 | -0,66% | 49,00 |
| 23.09.2024 | 78,40 | 78,40 | 78,40 | 78,40 | 1,14% | 1,00 |
| 20.09.2024 | 79,00 | 81,00 | 77,40 | 77,52 | -1,80% | 439,00 |
| 19.09.2024 | 78,94 | 78,94 | 78,94 | 78,94 | 0,36% | 10,00 |
| 18.09.2024 | 78,64 | 78,66 | 78,64 | 78,66 | -0,43% | 40,00 |
| 17.09.2024 | 79,08 | 79,10 | 79,00 | 79,00 | 1,67% | 30,00 |
| 16.09.2024 | 77,98 | 78,06 | 77,70 | 77,70 | 0,60% | 32,00 |
| 12.09.2024 | 76,48 | 77,24 | 76,48 | 77,24 | 0,03% | 71,00 |
| 11.09.2024 | 77,22 | 77,22 | 77,22 | 77,22 | -0,64% | 29,00 |
| 10.09.2024 | 78,22 | 78,22 | 77,72 | 77,72 | 0,94% | 180,00 |
| 06.09.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -0,70% | 5,00 |
| 05.09.2024 | 77,54 | 77,54 | 77,54 | 77,54 | -1,10% | 45,00 |
| 04.09.2024 | 78,12 | 78,40 | 78,12 | 78,40 | 0,23% | 6,00 |
| 03.09.2024 | 79,52 | 79,98 | 78,22 | 78,22 | -1,49% | 174,00 |
| 02.09.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 2,06% | 1,00 |
| 30.08.2024 | 76,08 | 77,80 | 76,08 | 77,80 | 0,39% | 140,00 |
| 29.08.2024 | 77,00 | 77,50 | 77,00 | 77,50 | 1,12% | 99,00 |
| 28.08.2024 | 76,64 | 76,64 | 76,64 | 76,64 | 0,74% | 12,00 |
| 27.08.2024 | 76,98 | 76,98 | 76,08 | 76,08 | -1,19% | 41,00 |
| 26.08.2024 | 77,38 | 77,38 | 77,00 | 77,00 | 0,44% | 38,00 |
| 23.08.2024 | 77,28 | 77,28 | 75,56 | 76,66 | -1,59% | 19,00 |
| 22.08.2024 | 77,90 | 77,90 | 77,90 | 77,90 | 2,10% | 1,00 |
| 21.08.2024 | 75,02 | 76,30 | 75,02 | 76,30 | 0,71% | 131,00 |
| 20.08.2024 | 77,62 | 77,62 | 75,76 | 75,76 | -0,45% | 58,00 |
| 19.08.2024 | 76,20 | 76,20 | 76,10 | 76,10 | -0,18% | 101,00 |
| 16.08.2024 | 76,24 | 76,24 | 76,24 | 76,24 | 0,47% | 130,00 |
| 15.08.2024 | 76,12 | 76,12 | 75,88 | 75,88 | 0,29% | 14,00 |
| 13.08.2024 | 74,14 | 75,66 | 74,14 | 75,66 | -0,05% | 23,00 |
| 12.08.2024 | 75,10 | 76,30 | 74,80 | 75,70 | -0,73% | 145,00 |
| 09.08.2024 | 77,84 | 77,84 | 76,26 | 76,26 | 0,98% | 283,00 |
| 08.08.2024 | 75,54 | 75,54 | 75,52 | 75,52 | 0,69% | 50,00 |
| 07.08.2024 | 75,14 | 76,22 | 73,34 | 75,00 | -1,06% | 639,00 |
| 06.08.2024 | 76,58 | 76,58 | 75,80 | 75,80 | 1,20% | 7,00 |
| 05.08.2024 | 76,52 | 78,92 | 74,90 | 74,90 | -3,97% | 914,00 |
| 02.08.2024 | 78,30 | 80,22 | 78,00 | 78,00 | -1,86% | 184,00 |
| 01.08.2024 | 81,88 | 82,48 | 79,48 | 79,48 | -2,05% | 436,00 |
| 31.07.2024 | 82,00 | 83,30 | 80,56 | 81,14 | 0,55% | 797,00 |
| 29.07.2024 | 80,54 | 80,70 | 80,54 | 80,70 | 2,20% | 28,00 |
| 25.07.2024 | 78,30 | 78,96 | 78,30 | 78,96 | 2,55% | 15,00 |