76,580$
0,03%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
Ask:
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 77,32 | 77,32 | 76,37 | 76,56 | -1,10% | 520.066,00 |
| 10.06.2024 | 76,35 | 77,45 | 76,25 | 77,41 | 1,20% | 831.973,00 |
| 07.06.2024 | 76,45 | 76,87 | 76,24 | 76,49 | -0,26% | 832.625,00 |
| 06.06.2024 | 76,96 | 77,31 | 76,46 | 76,69 | -0,78% | 1.001.557,00 |
| 05.06.2024 | 76,95 | 77,38 | 76,40 | 77,29 | 0,64% | 1.609.066,00 |
| 04.06.2024 | 77,47 | 77,71 | 76,45 | 76,80 | -0,94% | 698.382,00 |
| 03.06.2024 | 78,88 | 79,07 | 77,39 | 77,53 | -1,86% | 759.053,00 |
| 31.05.2024 | 78,70 | 79,22 | 78,42 | 79,00 | 0,92% | 738.184,00 |
| 30.05.2024 | 77,74 | 78,38 | 77,42 | 78,28 | 0,33% | 771.867,00 |
| 29.05.2024 | 78,18 | 78,52 | 77,71 | 78,02 | -0,99% | 1.226.847,00 |
| 28.05.2024 | 79,52 | 79,84 | 78,62 | 78,80 | -1,39% | 851.460,00 |
| 24.05.2024 | 81,11 | 81,50 | 79,87 | 79,91 | -1,31% | 594.254,00 |
| 23.05.2024 | 82,35 | 82,40 | 80,89 | 80,97 | -1,22% | 548.546,00 |
| 22.05.2024 | 82,19 | 82,62 | 81,90 | 81,97 | -0,21% | 439.637,00 |
| 21.05.2024 | 82,20 | 82,29 | 81,75 | 82,14 | 0,12% | 431.881,00 |
| 20.05.2024 | 81,57 | 82,14 | 81,23 | 82,04 | 0,35% | 842.250,00 |
| 17.05.2024 | 82,23 | 82,23 | 81,33 | 81,75 | -0,44% | 616.234,00 |
| 16.05.2024 | 81,81 | 84,33 | 81,18 | 82,11 | 0,07% | 1.201.060,00 |
| 15.05.2024 | 82,65 | 83,00 | 81,93 | 82,05 | -0,02% | 639.174,00 |
| 14.05.2024 | 84,17 | 84,19 | 81,87 | 82,07 | -2,30% | 797.930,00 |
| 13.05.2024 | 83,23 | 84,52 | 83,18 | 84,00 | 0,93% | 1.033.986,00 |
| 10.05.2024 | 82,00 | 83,69 | 81,54 | 83,23 | 1,89% | 1.479.860,00 |
| 09.05.2024 | 82,01 | 82,01 | 78,71 | 81,69 | -4,91% | 2.231.373,00 |
| 08.05.2024 | 84,84 | 86,11 | 84,59 | 85,91 | 1,05% | 743.934,00 |
| 07.05.2024 | 84,86 | 85,65 | 84,70 | 85,02 | 0,08% | 668.680,00 |
| 06.05.2024 | 84,42 | 85,11 | 84,29 | 84,95 | 1,25% | 632.730,00 |
| 03.05.2024 | 84,05 | 84,58 | 83,53 | 83,90 | 0,31% | 660.338,00 |
| 02.05.2024 | 84,21 | 84,34 | 83,21 | 83,64 | 0,38% | 1.112.606,00 |
| 01.05.2024 | 83,87 | 84,14 | 83,15 | 83,32 | -0,80% | 1.163.187,00 |
| 30.04.2024 | 84,46 | 84,65 | 83,65 | 83,99 | -1,04% | 672.459,00 |
| 29.04.2024 | 85,31 | 85,91 | 84,76 | 84,87 | -0,13% | 513.776,00 |
| 26.04.2024 | 85,50 | 85,83 | 84,88 | 84,98 | -0,77% | 575.911,00 |
| 25.04.2024 | 86,23 | 86,72 | 85,18 | 85,64 | -1,27% | 547.118,00 |
| 24.04.2024 | 86,70 | 87,19 | 86,11 | 86,74 | 0,21% | 485.086,00 |
| 23.04.2024 | 86,02 | 86,92 | 85,13 | 86,56 | 0,34% | 394.691,00 |
| 22.04.2024 | 86,61 | 86,92 | 86,08 | 86,27 | 0,16% | 405.836,00 |
| 19.04.2024 | 85,13 | 86,17 | 84,96 | 86,13 | 1,27% | 936.315,00 |
| 18.04.2024 | 85,22 | 85,54 | 84,71 | 85,05 | 0,13% | 403.712,00 |
| 17.04.2024 | 85,44 | 85,63 | 84,65 | 84,94 | 0,11% | 370.510,00 |
| 16.04.2024 | 85,45 | 87,09 | 84,70 | 84,85 | -0,24% | 539.287,00 |
| 15.04.2024 | 86,02 | 86,36 | 84,54 | 85,05 | -0,77% | 557.312,00 |
| 12.04.2024 | 87,28 | 87,37 | 85,64 | 85,71 | -1,87% | 493.410,00 |
| 11.04.2024 | 87,39 | 87,82 | 87,24 | 87,34 | 0,15% | 583.055,00 |
| 10.04.2024 | 88,13 | 88,13 | 87,21 | 87,21 | -1,54% | 567.190,00 |
| 09.04.2024 | 87,76 | 88,61 | 87,27 | 88,58 | 1,44% | 562.121,00 |
| 08.04.2024 | 87,52 | 88,21 | 87,27 | 87,32 | -0,58% | 558.445,00 |
| 05.04.2024 | 88,21 | 88,84 | 87,39 | 87,83 | -0,26% | 405.756,00 |
| 04.04.2024 | 89,57 | 90,21 | 88,06 | 88,06 | -1,21% | 578.607,00 |
| 03.04.2024 | 89,18 | 89,79 | 88,91 | 89,14 | -0,32% | 556.296,00 |
| 02.04.2024 | 89,88 | 90,07 | 89,07 | 89,43 | -0,90% | 522.325,00 |
| 01.04.2024 | 90,78 | 90,78 | 90,12 | 90,24 | -0,14% | 401.221,00 |
| 28.03.2024 | 90,00 | 90,57 | 89,77 | 90,37 | 0,52% | 408.524,00 |
| 27.03.2024 | 89,93 | 90,37 | 89,45 | 89,90 | 0,04% | 726.444,00 |
| 26.03.2024 | 89,78 | 90,21 | 89,55 | 89,86 | 0,31% | 557.455,00 |
| 25.03.2024 | 90,13 | 90,45 | 89,11 | 89,58 | -0,80% | 712.752,00 |
| 22.03.2024 | 93,04 | 93,04 | 90,08 | 90,30 | -2,66% | 640.058,00 |
| 21.03.2024 | 92,30 | 92,98 | 92,17 | 92,77 | 0,36% | 903.542,00 |
| 20.03.2024 | 91,90 | 93,15 | 91,41 | 92,44 | 0,60% | 847.282,00 |
| 19.03.2024 | 90,90 | 92,03 | 90,72 | 91,89 | 0,94% | 459.244,00 |
| 18.03.2024 | 91,37 | 91,80 | 90,62 | 91,03 | -1,27% | 667.857,00 |
| 15.03.2024 | 92,20 | 92,98 | 91,75 | 92,20 | -0,80% | 2.544.705,00 |
| 14.03.2024 | 93,83 | 93,83 | 92,71 | 92,94 | -0,67% | 605.730,00 |
| 13.03.2024 | 93,51 | 93,81 | 92,82 | 93,57 | 0,30% | 719.807,00 |
| 12.03.2024 | 92,94 | 93,50 | 92,25 | 93,29 | 0,48% | 769.280,00 |
| 11.03.2024 | 92,08 | 93,30 | 92,08 | 92,84 | 0,11% | 417.280,00 |
| 08.03.2024 | 93,50 | 94,04 | 92,71 | 92,74 | -0,86% | 432.448,00 |
| 07.03.2024 | 92,05 | 93,91 | 92,02 | 93,54 | 2,12% | 702.565,00 |
| 06.03.2024 | 91,26 | 92,22 | 91,26 | 91,60 | 0,90% | 484.479,00 |
| 05.03.2024 | 91,77 | 92,45 | 90,46 | 90,78 | -1,50% | 472.509,00 |
| 04.03.2024 | 91,20 | 92,53 | 91,00 | 92,17 | 1,08% | 739.417,00 |
| 01.03.2024 | 90,97 | 91,79 | 90,63 | 91,18 | -0,02% | 568.373,00 |
| 29.02.2024 | 91,44 | 91,71 | 90,59 | 91,20 | 0,14% | 878.000,00 |
| 28.02.2024 | 91,62 | 91,62 | 90,78 | 91,07 | -0,71% | 856.669,00 |
| 27.02.2024 | 91,41 | 91,90 | 90,85 | 91,72 | 0,56% | 542.301,00 |
| 26.02.2024 | 91,78 | 91,90 | 91,08 | 91,21 | -0,62% | 735.230,00 |
| 23.02.2024 | 91,37 | 92,00 | 91,18 | 91,78 | 0,81% | 669.490,00 |
| 22.02.2024 | 92,08 | 92,08 | 90,37 | 91,04 | 1,58% | 1.053.936,00 |
| 21.02.2024 | 89,22 | 89,75 | 89,05 | 89,62 | -0,22% | 886.514,00 |
| 20.02.2024 | 90,87 | 90,95 | 89,72 | 89,82 | -1,52% | 737.618,00 |
| 16.02.2024 | 91,18 | 92,14 | 90,68 | 91,21 | 0,10% | 809.885,00 |
| 15.02.2024 | 90,94 | 91,48 | 90,56 | 91,12 | 0,66% | 720.668,00 |
| 14.02.2024 | 88,32 | 90,64 | 88,12 | 90,52 | 2,99% | 1.212.021,00 |
| 13.02.2024 | 88,48 | 88,86 | 87,52 | 87,89 | -1,96% | 904.210,00 |
| 12.02.2024 | 89,18 | 89,84 | 88,69 | 89,65 | -0,12% | 673.257,00 |
| 09.02.2024 | 89,53 | 90,35 | 89,53 | 89,76 | 0,32% | 683.013,00 |
| 08.02.2024 | 90,85 | 91,10 | 89,38 | 89,47 | -1,64% | 798.771,00 |
| 07.02.2024 | 93,23 | 93,66 | 90,82 | 90,96 | -1,92% | 903.147,00 |
| 06.02.2024 | 92,47 | 93,29 | 92,15 | 92,74 | 0,49% | 685.873,00 |
| 05.02.2024 | 92,19 | 92,65 | 91,83 | 92,29 | -0,16% | 820.214,00 |
| 02.02.2024 | 92,69 | 92,95 | 91,87 | 92,44 | -0,27% | 658.008,00 |
| 01.02.2024 | 91,52 | 92,88 | 91,26 | 92,69 | 1,11% | 878.257,00 |
| 31.01.2024 | 92,24 | 92,74 | 91,51 | 91,67 | -1,08% | 509.885,00 |
| 30.01.2024 | 92,26 | 92,69 | 91,90 | 92,67 | 0,16% | 523.323,00 |
| 29.01.2024 | 92,07 | 92,75 | 91,74 | 92,52 | 0,31% | 459.450,00 |
| 26.01.2024 | 92,54 | 92,95 | 92,18 | 92,23 | -0,11% | 485.532,00 |
| 25.01.2024 | 93,15 | 93,15 | 92,23 | 92,33 | -0,40% | 734.215,00 |
| 24.01.2024 | 93,14 | 93,53 | 92,62 | 92,70 | -0,30% | 807.947,00 |
| 23.01.2024 | 93,07 | 93,50 | 92,77 | 92,98 | -0,44% | 456.328,00 |
| 22.01.2024 | 93,00 | 93,74 | 92,92 | 93,39 | 0,79% | 367.188,00 |
| 19.01.2024 | 91,18 | 92,78 | 91,18 | 92,66 | 1,79% | 461.064,00 |