11,003€
-2,85%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
Ask:
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 11,05 | 11,05 | 10,99 | 11,00 | -2,85% | 535,00 |
| 15.04.2024 | 11,69 | 11,82 | 11,25 | 11,33 | -3,62% | 2.038,00 |
| 12.04.2024 | 11,78 | 12,02 | 11,72 | 11,75 | -0,25% | 4.568,00 |
| 11.04.2024 | 12,15 | 12,15 | 11,68 | 11,78 | -3,24% | 5.133,00 |
| 10.04.2024 | 11,99 | 12,31 | 11,65 | 12,18 | 1,12% | 12.339,00 |
| 09.04.2024 | 11,51 | 12,27 | 11,30 | 12,04 | 3,75% | 24.071,00 |
| 08.04.2024 | 19,38 | 19,50 | 11,18 | 11,61 | -40,79% | 35.424,00 |
| 05.04.2024 | 19,69 | 19,85 | 19,49 | 19,60 | -1,75% | 669,00 |
| 04.04.2024 | 19,82 | 20,21 | 19,72 | 19,95 | 1,42% | 990,00 |
| 03.04.2024 | 20,00 | 20,00 | 19,67 | 19,67 | -2,19% | 737,00 |
| 02.04.2024 | 20,28 | 20,46 | 20,01 | 20,11 | -4,78% | 771,00 |
| 28.03.2024 | 21,09 | 21,12 | 20,67 | 21,12 | 2,57% | 1.012,00 |
| 27.03.2024 | 20,84 | 20,84 | 20,44 | 20,59 | -2,14% | 928,00 |
| 26.03.2024 | 20,71 | 21,04 | 20,39 | 21,04 | 0,19% | 723,00 |
| 25.03.2024 | 20,68 | 21,15 | 20,65 | 21,00 | 0,00% | 403,00 |
| 22.03.2024 | 20,55 | 21,07 | 20,55 | 21,00 | 1,50% | 1.303,00 |
| 21.03.2024 | 20,48 | 20,69 | 20,47 | 20,69 | 1,57% | 303,00 |
| 20.03.2024 | 19,88 | 20,37 | 19,88 | 20,37 | 2,16% | 1.201,00 |
| 19.03.2024 | 19,55 | 20,00 | 19,52 | 19,94 | 0,20% | 812,00 |
| 18.03.2024 | 20,32 | 20,84 | 19,90 | 19,90 | -2,55% | 522,00 |
| 15.03.2024 | 20,81 | 20,81 | 20,31 | 20,42 | 0,39% | 74,00 |
| 14.03.2024 | 21,13 | 21,13 | 20,34 | 20,34 | -2,35% | 2.066,00 |
| 13.03.2024 | 20,69 | 21,01 | 20,51 | 20,83 | 0,68% | 1.694,00 |
| 12.03.2024 | 20,97 | 20,97 | 20,50 | 20,69 | 1,92% | 319,00 |
| 11.03.2024 | 19,95 | 20,40 | 19,60 | 20,30 | 1,53% | 2.362,00 |
| 08.03.2024 | 20,71 | 20,71 | 20,00 | 20,00 | -4,79% | 983,00 |
| 07.03.2024 | 20,47 | 21,00 | 20,31 | 21,00 | 2,39% | 967,00 |
| 06.03.2024 | 20,84 | 20,87 | 20,51 | 20,51 | -0,63% | 1.545,00 |
| 05.03.2024 | 20,91 | 20,91 | 20,44 | 20,64 | -1,39% | 775,00 |
| 04.03.2024 | 21,71 | 21,71 | 20,71 | 20,93 | -3,33% | 2.678,00 |
| 01.03.2024 | 21,40 | 21,79 | 21,13 | 21,65 | 2,61% | 235,00 |
| 29.02.2024 | 20,84 | 21,24 | 20,84 | 21,10 | 0,38% | 457,00 |
| 28.02.2024 | 21,54 | 21,54 | 21,02 | 21,02 | -2,87% | 451,00 |
| 27.02.2024 | 20,81 | 21,72 | 20,81 | 21,64 | 3,59% | 711,00 |
| 26.02.2024 | 21,00 | 21,70 | 20,89 | 20,89 | -2,11% | 1.288,00 |
| 23.02.2024 | 20,90 | 21,34 | 20,69 | 21,34 | 2,06% | 1.479,00 |
| 22.02.2024 | 21,39 | 21,52 | 20,91 | 20,91 | -1,97% | 1.310,00 |
| 21.02.2024 | 21,73 | 21,87 | 21,33 | 21,33 | -2,16% | 1.787,00 |
| 20.02.2024 | 21,23 | 22,69 | 21,20 | 21,80 | 1,44% | 2.254,00 |
| 19.02.2024 | 21,48 | 21,50 | 21,29 | 21,49 | -0,05% | 466,00 |
| 16.02.2024 | 21,89 | 21,89 | 21,48 | 21,50 | -0,14% | 936,00 |
| 15.02.2024 | 21,41 | 22,10 | 21,20 | 21,53 | 0,05% | 4.358,00 |
| 14.02.2024 | 21,07 | 21,52 | 20,51 | 21,52 | 3,51% | 1.940,00 |
| 13.02.2024 | 22,22 | 22,22 | 20,79 | 20,79 | -7,93% | 3.404,00 |
| 12.02.2024 | 22,22 | 22,84 | 22,06 | 22,58 | 2,36% | 1.163,00 |
| 09.02.2024 | 22,02 | 22,35 | 21,91 | 22,06 | 1,19% | 2.104,00 |
| 08.02.2024 | 22,00 | 22,25 | 21,16 | 21,80 | -0,64% | 6.406,00 |
| 07.02.2024 | 27,48 | 27,48 | 21,83 | 21,94 | -19,40% | 20.076,00 |
| 06.02.2024 | 27,74 | 27,89 | 26,54 | 27,22 | -1,66% | 2.815,00 |
| 05.02.2024 | 27,19 | 28,02 | 26,88 | 27,68 | 2,33% | 2.314,00 |
| 02.02.2024 | 27,43 | 27,49 | 26,93 | 27,05 | -0,51% | 2.844,00 |
| 01.02.2024 | 27,60 | 27,60 | 26,50 | 27,19 | 1,08% | 801,00 |
| 31.01.2024 | 28,40 | 28,40 | 26,90 | 26,90 | -5,81% | 170,00 |
| 30.01.2024 | 28,75 | 28,78 | 28,56 | 28,56 | -1,45% | 151,00 |
| 29.01.2024 | 28,52 | 28,98 | 28,52 | 28,98 | 2,48% | 704,00 |
| 26.01.2024 | 27,62 | 28,28 | 27,62 | 28,28 | -1,05% | 31,00 |
| 25.01.2024 | 27,83 | 28,58 | 27,54 | 28,58 | 3,55% | 245,00 |
| 24.01.2024 | 27,79 | 27,79 | 27,41 | 27,60 | 0,66% | 2.577,00 |
| 23.01.2024 | 27,48 | 27,48 | 27,28 | 27,42 | 0,77% | 320,00 |
| 22.01.2024 | 26,58 | 27,63 | 26,58 | 27,21 | 5,06% | 1.137,00 |
| 19.01.2024 | 26,15 | 26,47 | 25,90 | 25,90 | -0,50% | 713,00 |
| 18.01.2024 | 25,97 | 26,07 | 25,97 | 26,03 | -1,40% | 295,00 |
| 17.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,49% | 120,00 |
| 16.01.2024 | 26,17 | 26,52 | 26,17 | 26,27 | -0,08% | 6.139,00 |
| 15.01.2024 | 26,32 | 26,32 | 26,00 | 26,29 | 1,15% | 224,00 |
| 12.01.2024 | 26,18 | 26,18 | 25,99 | 25,99 | -1,18% | 570,00 |
| 11.01.2024 | 26,38 | 26,30 | 25,61 | 26,30 | 2,69% | 401,00 |
| 10.01.2024 | 26,38 | 26,42 | 25,61 | 25,61 | -4,65% | 301,00 |
| 09.01.2024 | 26,32 | 26,86 | 26,12 | 26,86 | 0,98% | 400,00 |
| 08.01.2024 | 26,49 | 26,60 | 26,19 | 26,60 | 2,58% | 1.240,00 |
| 05.01.2024 | 26,48 | 27,20 | 25,93 | 25,93 | -3,25% | 1.320,00 |
| 04.01.2024 | 26,92 | 26,92 | 26,80 | 26,80 | -1,40% | 161,00 |
| 03.01.2024 | 27,57 | 27,57 | 27,18 | 27,18 | -2,55% | 139,00 |
| 02.01.2024 | 28,13 | 28,17 | 27,89 | 27,89 | -0,85% | 402,00 |
| 29.12.2023 | 28,41 | 28,41 | 28,13 | 28,13 | -1,30% | 66,00 |
| 28.12.2023 | 27,79 | 28,50 | 27,79 | 28,50 | 2,22% | 552,00 |
| 27.12.2023 | 27,72 | 28,07 | 27,72 | 27,88 | 1,34% | 484,00 |
| 22.12.2023 | 27,68 | 27,68 | 27,13 | 27,51 | -1,54% | 295,00 |
| 21.12.2023 | 27,15 | 27,94 | 27,15 | 27,94 | 1,16% | 185,00 |
| 20.12.2023 | 28,25 | 28,25 | 27,53 | 27,62 | -1,39% | 993,00 |
| 19.12.2023 | 28,25 | 28,64 | 28,00 | 28,01 | -0,57% | 729,00 |
| 18.12.2023 | 29,00 | 29,00 | 27,94 | 28,17 | -2,36% | 468,00 |
| 15.12.2023 | 29,71 | 30,19 | 28,85 | 28,85 | -2,53% | 2.940,00 |
| 14.12.2023 | 29,66 | 29,98 | 29,00 | 29,60 | -0,34% | 1.712,00 |
| 13.12.2023 | 27,50 | 29,70 | 27,13 | 29,70 | 7,96% | 2.095,00 |
| 12.12.2023 | 25,55 | 27,66 | 25,52 | 27,51 | 7,29% | 3.835,00 |
| 11.12.2023 | 25,71 | 25,71 | 25,40 | 25,64 | -0,23% | 613,00 |
| 08.12.2023 | 25,80 | 26,11 | 25,56 | 25,70 | 0,08% | 272,00 |
| 07.12.2023 | 25,56 | 25,89 | 25,56 | 25,68 | -1,98% | 579,00 |
| 06.12.2023 | 25,79 | 26,20 | 25,79 | 26,20 | 2,79% | 128,00 |
| 05.12.2023 | 25,88 | 26,01 | 25,23 | 25,49 | -2,19% | 692,00 |
| 04.12.2023 | 25,90 | 26,14 | 25,81 | 26,06 | 0,46% | 1.124,00 |
| 01.12.2023 | 26,05 | 26,34 | 25,80 | 25,94 | 1,29% | 418,00 |
| 30.11.2023 | 26,43 | 26,84 | 25,61 | 25,61 | -3,32% | 853,00 |
| 29.11.2023 | 26,40 | 26,62 | 26,40 | 26,49 | 0,88% | 83,00 |
| 28.11.2023 | 26,30 | 26,30 | 26,26 | 26,26 | -1,09% | 60,00 |
| 27.11.2023 | 25,95 | 26,81 | 25,95 | 26,55 | 2,15% | 268,00 |
| 24.11.2023 | 26,27 | 26,27 | 25,99 | 25,99 | -0,61% | 1.166,00 |
| 23.11.2023 | 26,41 | 26,41 | 26,15 | 26,15 | -1,13% | 321,00 |
| 22.11.2023 | 25,73 | 26,61 | 25,73 | 26,45 | 3,60% | 398,00 |