8,175€
2,19%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 8,18 | 8,20 | 7,85 | 8,18 | 2,19% | - |
| 29.05.2023 | 8,00 | 8,00 | 8,00 | 8,00 | 1,91% | - |
| 26.05.2023 | 7,85 | 7,85 | 7,85 | 7,85 | 0,64% | - |
| 25.05.2023 | 7,80 | 7,80 | 7,80 | 7,80 | 1,96% | - |
| 24.05.2023 | 7,80 | 7,80 | 7,65 | 7,65 | -4,97% | - |
| 23.05.2023 | 8,10 | 8,10 | 8,05 | 8,05 | 3,87% | - |
| 22.05.2023 | 8,00 | 8,00 | 7,75 | 7,75 | -4,32% | - |
| 19.05.2023 | 7,90 | 8,10 | 7,90 | 8,10 | 6,58% | - |
| 18.05.2023 | 7,60 | 7,60 | 7,60 | 7,60 | 1,33% | - |
| 17.05.2023 | 7,40 | 7,50 | 7,25 | 7,50 | 2,04% | 75,00 |
| 16.05.2023 | 7,40 | 7,70 | 7,35 | 7,35 | -2,00% | 200,00 |
| 15.05.2023 | 7,60 | 7,60 | 7,50 | 7,50 | -1,32% | - |
| 12.05.2023 | 7,80 | 7,80 | 7,60 | 7,60 | -1,94% | - |
| 11.05.2023 | 8,35 | 8,35 | 7,75 | 7,75 | -6,06% | - |
| 10.05.2023 | 8,90 | 8,90 | 8,25 | 8,25 | -6,25% | - |
| 09.05.2023 | 9,05 | 9,05 | 8,80 | 8,80 | -1,68% | 360,00 |
| 08.05.2023 | 8,95 | 8,95 | 8,95 | 8,95 | 1,13% | - |
| 05.05.2023 | 8,85 | 8,85 | 8,80 | 8,85 | -1,12% | - |
| 04.05.2023 | 8,95 | 8,95 | 8,95 | 8,95 | -2,72% | - |
| 03.05.2023 | 9,15 | 9,20 | 9,15 | 9,20 | -1,60% | - |
| 02.05.2023 | 9,40 | 9,40 | 9,35 | 9,35 | 3,31% | - |
| 28.04.2023 | 8,95 | 9,30 | 8,95 | 9,05 | 1,12% | 123,00 |
| 27.04.2023 | 8,95 | 8,95 | 8,95 | 8,95 | 2,29% | - |
| 26.04.2023 | 8,75 | 8,75 | 8,75 | 8,75 | 0,00% | - |
| 25.04.2023 | 8,75 | 8,75 | 8,75 | 8,75 | -1,69% | - |
| 24.04.2023 | 8,90 | 8,90 | 8,90 | 8,90 | -3,78% | - |
| 21.04.2023 | 9,58 | 9,68 | 9,25 | 9,25 | -2,63% | - |
| 20.04.2023 | 9,35 | 9,55 | 9,23 | 9,50 | -3,55% | - |
| 18.04.2023 | 9,85 | 9,85 | 9,85 | 9,85 | -3,19% | - |
| 17.04.2023 | 10,18 | 10,18 | 10,18 | 10,18 | 0,00% | - |
| 14.04.2023 | 10,18 | 10,18 | 10,18 | 10,18 | -0,73% | - |
| 13.04.2023 | 10,30 | 10,33 | 9,98 | 10,25 | 1,74% | - |
| 12.04.2023 | 10,85 | 10,85 | 9,98 | 10,08 | -8,82% | - |
| 11.04.2023 | 10,40 | 11,30 | 10,35 | 11,05 | -15,33% | - |
| 06.04.2023 | 12,95 | 13,05 | 12,95 | 13,05 | -0,76% | - |
| 05.04.2023 | 12,90 | 13,20 | 12,85 | 13,15 | -0,38% | - |
| 04.04.2023 | 13,40 | 13,65 | 13,10 | 13,20 | -2,22% | - |
| 03.04.2023 | 13,95 | 14,15 | 13,40 | 13,50 | -1,85% | - |
| 31.03.2023 | 13,67 | 13,84 | 13,29 | 13,76 | 1,36% | - |
| 30.03.2023 | 13,60 | 13,93 | 13,29 | 13,57 | 1,23% | - |
| 29.03.2023 | 13,46 | 13,67 | 13,16 | 13,41 | 0,49% | - |
| 28.03.2023 | 13,37 | 13,69 | 13,09 | 13,34 | -0,11% | - |
| 27.03.2023 | 13,54 | 14,12 | 13,36 | 13,36 | -0,34% | - |
| 24.03.2023 | 13,38 | 13,66 | 13,33 | 13,40 | -0,22% | - |
| 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 |