11,150€
2,91%
Echtzeit-Aktienkurs Perion Network Ltd
Bid:
Ask:
Aktienkurse zur Perion Network Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,84 | 10,84 | 10,83 | 10,83 | -0,05% | 100,00 |
| 25.04.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 3,98% | - |
| 24.04.2024 | 10,42 | 10,42 | 10,42 | 10,42 | 4,10% | - |
| 23.04.2024 | 10,01 | 10,01 | 10,01 | 10,01 | -1,23% | - |
| 22.04.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -3,48% | - |
| 19.04.2024 | 10,36 | 10,50 | 10,34 | 10,50 | -2,05% | 357,00 |
| 18.04.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -2,41% | - |
| 17.04.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 1,29% | - |
| 16.04.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -7,70% | - |
| 15.04.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | 200,00 |
| 12.04.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -2,08% | - |
| 11.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,36% | - |
| 10.04.2024 | 11,84 | 12,17 | 11,84 | 12,17 | 3,44% | 95,00 |
| 09.04.2024 | 11,30 | 12,20 | 11,30 | 11,76 | 2,39% | 2.281,00 |
| 08.04.2024 | 19,67 | 19,67 | 11,49 | 11,49 | -41,27% | 1.057,00 |
| 05.04.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -0,58% | - |
| 04.04.2024 | 19,67 | 19,67 | 19,67 | 19,67 | -0,66% | - |
| 03.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,88% | 100,00 |
| 02.04.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -2,46% | - |
| 28.03.2024 | 20,39 | 20,69 | 20,39 | 20,69 | 0,78% | 101,00 |
| 27.03.2024 | 20,53 | 20,53 | 20,53 | 20,53 | 1,28% | - |
| 26.03.2024 | 20,27 | 20,27 | 20,27 | 20,27 | -1,55% | - |
| 25.03.2024 | 20,59 | 20,59 | 20,59 | 20,59 | -2,74% | - |
| 22.03.2024 | 20,50 | 21,17 | 20,50 | 21,17 | 4,59% | 50,00 |
| 21.03.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 2,02% | - |
| 20.03.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 0,20% | - |
| 19.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -4,72% | - |
| 18.03.2024 | 20,23 | 20,78 | 20,23 | 20,78 | 2,87% | 230,00 |
| 15.03.2024 | 20,19 | 20,20 | 20,19 | 20,20 | -5,12% | 34,00 |
| 14.03.2024 | 20,75 | 21,29 | 20,75 | 21,29 | 3,30% | 225,00 |
| 13.03.2024 | 20,61 | 20,61 | 20,61 | 20,61 | 0,29% | - |
| 12.03.2024 | 20,38 | 20,55 | 20,38 | 20,55 | 3,81% | 100,00 |
| 11.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -2,78% | - |
| 08.03.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 0,69% | - |
| 07.03.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -1,22% | - |
| 06.03.2024 | 20,54 | 20,54 | 20,47 | 20,47 | 0,24% | 150,00 |
| 05.03.2024 | 20,66 | 20,66 | 20,42 | 20,42 | -4,09% | 50,00 |
| 04.03.2024 | 21,29 | 21,29 | 21,29 | 21,29 | 1,04% | - |
| 01.03.2024 | 21,07 | 21,07 | 21,07 | 21,07 | 1,20% | - |
| 29.02.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -1,98% | 10,00 |
| 28.02.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -0,23% | - |
| 27.02.2024 | 20,71 | 21,29 | 20,71 | 21,29 | 0,42% | 450,00 |
| 26.02.2024 | 21,33 | 21,33 | 21,20 | 21,20 | 1,29% | 220,00 |
| 23.02.2024 | 20,93 | 20,93 | 20,93 | 20,93 | -1,64% | - |
| 22.02.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -1,21% | - |
| 21.02.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 0,84% | - |
| 20.02.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 0,33% | - |
| 19.02.2024 | 21,29 | 21,29 | 21,29 | 21,29 | -1,98% | - |
| 16.02.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 1,12% | - |
| 15.02.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 3,37% | - |
| 14.02.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -5,24% | - |
| 13.02.2024 | 21,93 | 21,93 | 21,93 | 21,93 | -0,90% | - |
| 12.02.2024 | 22,13 | 22,13 | 22,13 | 22,13 | 1,98% | - |
| 09.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -2,52% | - |
| 08.02.2024 | 21,79 | 22,26 | 21,50 | 22,26 | 0,41% | 450,00 |
| 07.02.2024 | 27,19 | 27,26 | 22,17 | 22,17 | -19,12% | 645,00 |
| 06.02.2024 | 27,41 | 27,41 | 27,41 | 27,41 | -0,69% | - |
| 05.02.2024 | 26,77 | 27,81 | 26,77 | 27,60 | 1,02% | 385,00 |
| 02.02.2024 | 26,86 | 27,32 | 26,86 | 27,32 | 0,77% | 30,00 |
| 01.02.2024 | 27,11 | 27,11 | 27,11 | 27,11 | -3,66% | - |
| 31.01.2024 | 28,14 | 28,14 | 28,14 | 28,14 | -1,57% | - |
| 30.01.2024 | 28,59 | 28,59 | 28,59 | 28,59 | 1,64% | - |
| 29.01.2024 | 28,13 | 28,13 | 28,13 | 28,13 | 2,59% | - |
| 26.01.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -0,47% | - |
| 25.01.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 1,14% | - |
| 24.01.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 0,48% | - |
| 23.01.2024 | 27,11 | 27,11 | 27,11 | 27,11 | 3,63% | - |
| 22.01.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 0,27% | - |
| 19.01.2024 | 25,97 | 26,09 | 25,97 | 26,09 | 0,73% | 463,00 |
| 18.01.2024 | 25,68 | 25,90 | 25,68 | 25,90 | -0,73% | 40,00 |
| 17.01.2024 | 26,09 | 26,09 | 26,09 | 26,09 | 0,54% | - |
| 16.01.2024 | 25,95 | 25,95 | 25,95 | 25,95 | 0,04% | - |
| 15.01.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -0,65% | - |
| 12.01.2024 | 26,11 | 26,11 | 26,11 | 26,11 | 0,66% | - |
| 11.01.2024 | 25,72 | 25,94 | 25,72 | 25,94 | 1,61% | 200,00 |
| 10.01.2024 | 26,29 | 26,29 | 25,53 | 25,53 | -2,71% | 47,00 |
| 09.01.2024 | 26,24 | 26,24 | 26,24 | 26,24 | 0,73% | - |
| 08.01.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 0,70% | - |
| 05.01.2024 | 25,87 | 25,87 | 25,87 | 25,87 | -3,94% | - |
| 04.01.2024 | 26,93 | 26,93 | 26,93 | 26,93 | -2,39% | - |
| 03.01.2024 | 27,59 | 27,59 | 27,59 | 27,59 | -2,27% | - |
| 02.01.2024 | 28,23 | 28,23 | 28,23 | 28,23 | 0,25% | - |
| 29.12.2023 | 28,05 | 28,16 | 28,05 | 28,16 | 0,39% | - |
| 28.12.2023 | 28,05 | 28,05 | 28,05 | 28,05 | -0,11% | - |
| 27.12.2023 | 27,85 | 28,08 | 27,65 | 28,08 | 2,52% | - |
| 22.12.2023 | 27,39 | 27,39 | 27,39 | 27,39 | 1,26% | - |
| 21.12.2023 | 27,05 | 27,05 | 27,05 | 27,05 | -2,17% | - |
| 20.12.2023 | 27,90 | 27,90 | 27,65 | 27,65 | -1,50% | 170,00 |
| 19.12.2023 | 28,07 | 28,07 | 28,07 | 28,07 | -1,20% | - |
| 18.12.2023 | 28,41 | 28,41 | 28,41 | 28,41 | -6,55% | 95,00 |
| 15.12.2023 | 29,50 | 30,40 | 29,50 | 30,40 | 3,68% | 605,00 |
| 14.12.2023 | 29,55 | 29,55 | 29,32 | 29,32 | 7,20% | 110,00 |
| 13.12.2023 | 27,43 | 27,43 | 27,35 | 27,35 | 8,79% | 700,00 |
| 12.12.2023 | 25,14 | 25,14 | 25,14 | 25,14 | -0,55% | - |
| 11.12.2023 | 26,10 | 26,10 | 25,28 | 25,28 | -1,17% | 36,00 |
| 08.12.2023 | 25,58 | 25,58 | 25,58 | 25,58 | 1,31% | - |
| 07.12.2023 | 25,25 | 25,25 | 25,25 | 25,25 | -0,36% | - |
| 06.12.2023 | 25,34 | 25,34 | 25,34 | 25,34 | -2,20% | - |
| 05.12.2023 | 25,91 | 25,91 | 25,91 | 25,91 | 0,04% | - |
| 04.12.2023 | 25,90 | 25,90 | 25,90 | 25,90 | 0,35% | - |