10,025€
3,35%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,03 | 10,10 | 9,90 | 10,03 | 3,35% | - |
| 18.04.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,51% | - |
| 17.04.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 16.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -4,76% | - |
| 15.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 12.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 11.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 10.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 09.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 08.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 05.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 04.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 03.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 02.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 28.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 27.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 26.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 25.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 22.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 21.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 20.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 19.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 18.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 15.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 14.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 13.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 12.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 11.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 08.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 07.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 06.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 05.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 04.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 01.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 29.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 28.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 27.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 26.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 23.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 22.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 21.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 20.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 19.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 16.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 14.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 13.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 12.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 09.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 08.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 8,77% | - |
| 06.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 9,62% | - |
| 05.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 02.02.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 01.02.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 31.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 30.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 29.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 25.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 24.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 23.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 22.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 19.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 18.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 17.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 16.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 15.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 12.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 11.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 10.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 09.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 05.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 04.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 03.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 29.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 28.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 22.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 21.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 20.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 19.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 18.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 15.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 13.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 12.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 11.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 08.12.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 07.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 06.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 3,52% | - |
| 05.12.2023 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 04.12.2023 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 30.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 29.11.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 28.11.2023 | 10,10 | 10,10 | 10,10 | 10,10 | 3,59% | - |
| 27.11.2023 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 24.11.2023 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 23.11.2023 | 9,75 | 9,75 | 9,75 | 9,75 | 1,56% | - |
| 22.11.2023 | 9,60 | 9,60 | 9,60 | 9,60 | 1,59% | - |
| 21.11.2023 | 9,45 | 9,45 | 9,45 | 9,45 | 2,72% | - |
| 20.11.2023 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | - |
| 15.11.2023 | 9,30 | 9,30 | 9,30 | 9,30 | 3,33% | - |
| 14.11.2023 | 9,00 | 9,00 | 9,00 | 9,00 | 3,45% | - |
| 13.11.2023 | 8,70 | 8,70 | 8,70 | 8,70 | -2,25% | - |