13,790€
2,80%
Echtzeit-Aktienkurs AudioCodes Ltd
Bid:
Ask:
Aktienkurse zur AudioCodes Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 13,19 | 13,60 | 12,95 | 13,43 | 0,11% | - |
| 22.03.2023 | 13,44 | 13,79 | 13,22 | 13,42 | -0,26% | - |
| 21.03.2023 | 13,24 | 13,67 | 13,01 | 13,45 | 1,74% | - |
| 20.03.2023 | 13,22 | 13,22 | 13,22 | 13,22 | -0,30% | 125,00 |
| 15.03.2023 | 13,26 | 13,26 | 13,26 | 13,26 | -1,34% | 200,00 |
| 14.03.2023 | 13,15 | 13,44 | 13,15 | 13,44 | -0,67% | 250,00 |
| 13.03.2023 | 13,53 | 13,53 | 13,53 | 13,53 | -10,87% | 23,00 |
| 07.03.2023 | 15,18 | 15,18 | 15,18 | 15,18 | -2,06% | 100,00 |
| 06.03.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -1,08% | 200,00 |
| 23.02.2023 | 15,67 | 15,67 | 15,67 | 15,67 | 0,19% | 1,00 |
| 21.02.2023 | 16,09 | 16,09 | 15,64 | 15,64 | -2,98% | 286,00 |
| 16.02.2023 | 16,12 | 16,12 | 16,12 | 16,12 | -2,95% | 200,00 |
| 15.02.2023 | 16,61 | 16,61 | 16,61 | 16,61 | 0,67% | 20,00 |
| 14.02.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -7,30% | 150,00 |
| 07.02.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 1,42% | 250,00 |
| 26.01.2023 | 17,55 | 17,55 | 17,55 | 17,55 | -2,45% | 114,00 |
| 25.01.2023 | 17,84 | 17,99 | 17,84 | 17,99 | 3,69% | 208,00 |
| 23.01.2023 | 17,35 | 17,35 | 17,35 | 17,35 | -0,86% | 60,00 |
| 20.01.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 0,40% | 100,00 |
| 19.01.2023 | 17,43 | 17,43 | 17,43 | 17,43 | -0,46% | 1,00 |
| 17.01.2023 | 17,51 | 17,51 | 17,51 | 17,51 | 1,04% | 7,00 |
| 16.01.2023 | 17,33 | 17,33 | 17,33 | 17,33 | 1,58% | 100,00 |
| 12.01.2023 | 17,06 | 17,06 | 17,06 | 17,06 | 0,35% | 7,00 |
| 05.01.2023 | 16,81 | 17,00 | 16,81 | 17,00 | 0,18% | 600,00 |
| 02.01.2023 | 16,97 | 16,97 | 16,97 | 16,97 | 2,04% | 10,00 |
| 29.12.2022 | 16,78 | 16,78 | 16,63 | 16,63 | 0,73% | 95,00 |
| 23.12.2022 | 16,66 | 16,77 | 16,51 | 16,51 | 4,16% | 220,00 |
| 20.12.2022 | 15,85 | 15,85 | 15,85 | 15,85 | -8,59% | 30,00 |
| 09.12.2022 | 17,00 | 17,40 | 16,70 | 17,34 | -4,20% | 646,00 |
| 06.12.2022 | 18,10 | 18,10 | 18,10 | 18,10 | -1,79% | 45,00 |
| 02.12.2022 | 18,43 | 18,43 | 18,43 | 18,43 | -0,43% | 23,00 |
| 29.11.2022 | 18,51 | 18,51 | 18,51 | 18,51 | -7,45% | 125,00 |
| 21.11.2022 | 20,08 | 20,08 | 20,00 | 20,00 | -1,28% | 75,00 |
| 18.11.2022 | 20,26 | 20,26 | 20,26 | 20,26 | 10,59% | 40,00 |
| 08.11.2022 | 18,32 | 18,32 | 18,32 | 18,32 | -1,87% | 400,00 |
| 04.11.2022 | 18,67 | 18,67 | 18,67 | 18,67 | -2,61% | 145,00 |
| 02.11.2022 | 20,14 | 20,14 | 19,17 | 19,17 | -6,67% | 900,00 |
| 26.10.2022 | 20,54 | 20,54 | 20,54 | 20,54 | 6,59% | 145,00 |
| 21.10.2022 | 19,77 | 19,77 | 19,27 | 19,27 | -0,98% | 200,00 |
| 18.10.2022 | 19,46 | 19,46 | 19,46 | 19,46 | -1,32% | 10,00 |
| 11.10.2022 | 20,06 | 20,06 | 19,72 | 19,72 | -8,19% | 55,00 |
| 07.10.2022 | 21,48 | 21,48 | 21,48 | 21,48 | -1,47% | 130,00 |
| 06.10.2022 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | 12,00 |
| 05.10.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 4,07% | 130,00 |
| 29.09.2022 | 22,10 | 22,10 | 22,10 | 22,10 | 0,27% | 30,00 |
| 22.09.2022 | 22,04 | 22,04 | 22,04 | 22,04 | -1,78% | 60,00 |
| 14.09.2022 | 22,32 | 22,44 | 22,32 | 22,44 | -3,94% | 224,00 |
| 13.09.2022 | 23,36 | 23,36 | 23,36 | 23,36 | 4,01% | 10,00 |
| 02.09.2022 | 22,46 | 22,46 | 22,46 | 22,46 | 1,17% | 89,00 |
| 01.09.2022 | 22,20 | 22,20 | 22,20 | 22,20 | -0,98% | 300,00 |
| 31.08.2022 | 22,42 | 22,42 | 22,42 | 22,42 | 1,08% | 5,00 |
| 29.08.2022 | 22,18 | 22,18 | 22,18 | 22,18 | -3,57% | 50,00 |
| 26.08.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 7,28% | 50,00 |
| 27.06.2022 | 21,44 | 21,44 | 21,44 | 21,44 | -0,83% | 50,00 |
| 27.05.2022 | 21,62 | 21,62 | 21,62 | 21,62 | 2,37% | 300,00 |
| 26.05.2022 | 21,12 | 21,12 | 21,12 | 21,12 | 4,35% | 1,00 |
| 24.05.2022 | 20,24 | 20,24 | 20,24 | 20,24 | -0,88% | 10,00 |
| 19.05.2022 | 20,42 | 20,42 | 20,42 | 20,42 | -1,16% | 50,00 |
| 17.05.2022 | 20,66 | 20,66 | 20,66 | 20,66 | 3,46% | 50,00 |
| 13.05.2022 | 19,92 | 19,97 | 19,92 | 19,97 | -11,01% | 45,00 |
| 29.04.2022 | 22,44 | 22,44 | 22,44 | 22,44 | -3,19% | 100,00 |
| 14.04.2022 | 23,18 | 23,18 | 23,18 | 23,18 | 0,78% | 2,00 |
| 08.04.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 0,61% | 28,00 |
| 06.04.2022 | 22,96 | 22,96 | 22,86 | 22,86 | -3,87% | 500,00 |
| 30.03.2022 | 23,41 | 23,78 | 23,41 | 23,78 | -1,41% | 111,00 |
| 28.03.2022 | 24,12 | 24,12 | 24,12 | 24,12 | 5,24% | 2,00 |
| 15.03.2022 | 22,92 | 22,92 | 22,92 | 22,92 | -1,72% | 100,00 |
| 14.03.2022 | 23,32 | 23,32 | 23,32 | 23,32 | -7,83% | 50,00 |
| 07.03.2022 | 25,01 | 25,30 | 24,86 | 25,30 | -1,48% | 310,00 |
| 04.03.2022 | 25,68 | 25,68 | 25,68 | 25,68 | 1,62% | 100,00 |
| 03.03.2022 | 25,27 | 25,27 | 25,27 | 25,27 | 0,60% | 1,00 |
| 01.03.2022 | 25,12 | 25,12 | 25,12 | 25,12 | -0,12% | 50,00 |
| 25.02.2022 | 25,15 | 25,15 | 25,15 | 25,15 | 4,79% | 200,00 |
| 22.02.2022 | 24,00 | 24,00 | 24,00 | 24,00 | -0,99% | 76,00 |
| 21.02.2022 | 24,24 | 24,24 | 24,24 | 24,24 | -2,10% | 124,00 |
| 15.02.2022 | 24,76 | 24,76 | 24,76 | 24,76 | -0,48% | 200,00 |
| 11.02.2022 | 24,88 | 24,88 | 24,88 | 24,88 | 1,72% | 5,00 |
| 09.02.2022 | 24,46 | 24,46 | 24,46 | 24,46 | 3,69% | 21,00 |
| 08.02.2022 | 23,59 | 23,59 | 23,59 | 23,59 | -11,52% | 150,00 |
| 01.02.2022 | 26,66 | 26,66 | 26,66 | 26,66 | 1,68% | 5,00 |
| 31.01.2022 | 26,22 | 26,22 | 26,22 | 26,22 | 4,75% | 100,00 |
| 28.01.2022 | 25,03 | 25,03 | 25,03 | 25,03 | -1,22% | 50,00 |
| 27.01.2022 | 25,34 | 25,34 | 25,34 | 25,34 | 1,93% | 5,00 |
| 24.01.2022 | 25,16 | 25,44 | 24,86 | 24,86 | -4,38% | 160,00 |
| 21.01.2022 | 26,57 | 26,57 | 26,00 | 26,00 | -3,38% | 600,00 |
| 19.01.2022 | 26,82 | 26,91 | 26,82 | 26,91 | -1,43% | 55,00 |
| 18.01.2022 | 27,30 | 27,30 | 27,30 | 27,30 | -4,04% | 33,00 |
| 17.01.2022 | 28,45 | 28,45 | 28,45 | 28,45 | -2,74% | 6,00 |
| 13.01.2022 | 29,25 | 29,25 | 29,25 | 29,25 | -1,98% | 80,00 |
| 07.01.2022 | 29,35 | 29,84 | 29,35 | 29,84 | -1,68% | 184,00 |
| 05.01.2022 | 30,35 | 30,35 | 30,35 | 30,35 | -4,77% | 15,00 |
| 04.01.2022 | 31,87 | 31,87 | 31,87 | 31,87 | 3,21% | 65,00 |
| 03.01.2022 | 30,88 | 30,88 | 30,88 | 30,88 | -0,64% | 5,00 |
| 29.12.2021 | 30,79 | 31,08 | 30,79 | 31,08 | 1,54% | 11,00 |
| 28.12.2021 | 30,61 | 30,61 | 30,61 | 30,61 | 0,23% | 130,00 |
| 27.12.2021 | 30,52 | 31,04 | 30,52 | 30,54 | 0,00% | 1.025,00 |
| 23.12.2021 | 30,54 | 30,54 | 30,54 | 30,54 | 1,29% | 6,00 |
| 22.12.2021 | 30,15 | 30,15 | 30,15 | 30,15 | 0,00% | 125,00 |
| 17.12.2021 | 29,61 | 30,15 | 29,36 | 30,15 | -1,41% | 260,00 |
| 14.12.2021 | 30,58 | 30,58 | 30,58 | 30,58 | -3,99% | 40,00 |