2,166$
-0,16%
Echtzeit-Aktienkurs Allot Communications Ltd.
Bid:
Ask:
Aktienkurse zur Allot Communications Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,17 | 2,17 | 2,14 | 2,16 | -0,28% | - |
27.03.2024 | 2,14 | 2,24 | 2,11 | 2,17 | 0,93% | 21.739,00 |
26.03.2024 | 2,11 | 2,20 | 2,11 | 2,15 | -0,46% | 75.604,00 |
25.03.2024 | 2,21 | 2,26 | 2,11 | 2,16 | -2,26% | 176.317,00 |
22.03.2024 | 2,27 | 2,27 | 2,16 | 2,21 | 0,00% | 26.648,00 |
21.03.2024 | 2,21 | 2,27 | 2,17 | 2,21 | -0,90% | 18.313,00 |
20.03.2024 | 2,21 | 2,27 | 2,15 | 2,23 | 1,83% | 23.167,00 |
19.03.2024 | 2,17 | 2,26 | 2,14 | 2,19 | 0,92% | 37.204,00 |
18.03.2024 | 2,24 | 2,37 | 2,05 | 2,17 | -2,69% | 22.910,00 |
15.03.2024 | 2,26 | 2,28 | 2,21 | 2,23 | -1,33% | 36.755,00 |
14.03.2024 | 2,25 | 2,35 | 2,23 | 2,26 | 0,44% | 37.477,00 |
13.03.2024 | 2,27 | 2,30 | 2,20 | 2,25 | 0,45% | 43.127,00 |
12.03.2024 | 2,18 | 2,30 | 2,17 | 2,24 | 1,82% | 114.076,00 |
11.03.2024 | 2,13 | 2,27 | 2,11 | 2,20 | 2,33% | 57.016,00 |
08.03.2024 | 2,15 | 2,26 | 2,05 | 2,15 | 0,00% | 47.063,00 |
07.03.2024 | 2,12 | 2,17 | 2,11 | 2,15 | 0,94% | 41.721,00 |
06.03.2024 | 2,06 | 2,22 | 2,06 | 2,13 | 4,41% | 119.307,00 |
05.03.2024 | 2,07 | 2,09 | 2,00 | 2,04 | -0,97% | 21.193,00 |
04.03.2024 | 2,09 | 2,14 | 2,04 | 2,06 | -2,83% | 40.116,00 |
01.03.2024 | 2,10 | 2,16 | 1,96 | 2,12 | -1,85% | 94.561,00 |
29.02.2024 | 2,06 | 2,16 | 2,03 | 2,16 | 3,85% | 69.059,00 |
28.02.2024 | 1,96 | 2,16 | 1,92 | 2,08 | 4,52% | 100.204,00 |
27.02.2024 | 1,89 | 2,15 | 1,82 | 1,99 | 8,15% | 222.929,00 |
26.02.2024 | 1,88 | 1,91 | 1,78 | 1,84 | -2,13% | 27.168,00 |
23.02.2024 | 1,89 | 1,95 | 1,83 | 1,88 | 0,27% | 28.207,00 |
22.02.2024 | 1,88 | 1,91 | 1,83 | 1,88 | -0,79% | 117.632,00 |
21.02.2024 | 1,84 | 1,90 | 1,82 | 1,89 | 5,00% | 23.838,00 |
20.02.2024 | 1,86 | 1,96 | 1,75 | 1,80 | -5,76% | 99.461,00 |
16.02.2024 | 1,81 | 1,91 | 1,73 | 1,91 | 4,95% | 44.655,00 |
15.02.2024 | 1,80 | 2,04 | 1,71 | 1,82 | -3,70% | 208.204,00 |
14.02.2024 | 1,88 | 2,09 | 1,82 | 1,89 | -1,05% | 210.864,00 |
13.02.2024 | 1,88 | 1,96 | 1,88 | 1,91 | 0,52% | 28.955,00 |
12.02.2024 | 2,08 | 2,09 | 1,83 | 1,90 | -8,65% | 117.948,00 |
09.02.2024 | 1,91 | 2,11 | 1,80 | 2,08 | 11,23% | 156.954,00 |
08.02.2024 | 1,82 | 1,87 | 1,79 | 1,87 | 3,31% | 10.066,00 |
07.02.2024 | 1,81 | 1,88 | 1,79 | 1,81 | -1,36% | 41.814,00 |
06.02.2024 | 1,81 | 1,86 | 1,73 | 1,84 | 1,38% | 23.797,00 |
05.02.2024 | 1,87 | 1,87 | 1,80 | 1,81 | -3,72% | 30.124,00 |
02.02.2024 | 1,81 | 1,88 | 1,70 | 1,88 | 2,73% | 11.260,00 |
01.02.2024 | 1,73 | 1,83 | 1,73 | 1,83 | 3,98% | 41.832,00 |
31.01.2024 | 1,75 | 1,81 | 1,71 | 1,76 | 1,44% | 33.444,00 |
30.01.2024 | 1,75 | 1,78 | 1,72 | 1,74 | -0,29% | 35.588,00 |
29.01.2024 | 1,72 | 1,77 | 1,71 | 1,74 | -0,57% | 43.697,00 |
26.01.2024 | 1,73 | 1,78 | 1,70 | 1,75 | -2,78% | 45.400,00 |
25.01.2024 | 1,76 | 1,81 | 1,61 | 1,80 | 4,05% | 66.915,00 |
24.01.2024 | 1,79 | 1,81 | 1,63 | 1,73 | 1,76% | 129.535,00 |
23.01.2024 | 1,73 | 1,73 | 1,62 | 1,70 | 0,59% | 30.455,00 |
22.01.2024 | 1,65 | 1,71 | 1,62 | 1,69 | 3,68% | 46.647,00 |
19.01.2024 | 1,66 | 1,74 | 1,54 | 1,63 | -0,31% | 152.531,00 |
18.01.2024 | 1,60 | 1,71 | 1,53 | 1,64 | 1,55% | 120.074,00 |
17.01.2024 | 1,52 | 1,63 | 1,50 | 1,61 | 4,55% | 30.849,00 |
16.01.2024 | 1,53 | 1,54 | 1,46 | 1,54 | 0,65% | 39.258,00 |
12.01.2024 | 1,54 | 1,54 | 1,49 | 1,53 | 0,00% | 24.051,00 |
11.01.2024 | 1,51 | 1,55 | 1,45 | 1,53 | 0,66% | 31.833,00 |
10.01.2024 | 1,50 | 1,52 | 1,46 | 1,52 | -1,30% | 44.113,00 |
09.01.2024 | 1,54 | 1,62 | 1,50 | 1,54 | -1,91% | 18.607,00 |
08.01.2024 | 1,57 | 1,57 | 1,50 | 1,57 | -1,26% | 33.602,00 |
05.01.2024 | 1,55 | 1,62 | 1,53 | 1,59 | 0,95% | 54.826,00 |
04.01.2024 | 1,58 | 1,60 | 1,52 | 1,58 | 0,32% | 37.362,00 |
03.01.2024 | 1,63 | 1,64 | 1,54 | 1,57 | -4,27% | 26.479,00 |
02.01.2024 | 1,65 | 1,70 | 1,60 | 1,64 | -0,61% | 58.469,00 |
29.12.2023 | 1,64 | 1,67 | 1,61 | 1,65 | 0,61% | 145.756,00 |
28.12.2023 | 1,59 | 1,65 | 1,58 | 1,64 | 1,23% | 61.891,00 |
27.12.2023 | 1,55 | 1,65 | 1,55 | 1,62 | 1,25% | 85.058,00 |
26.12.2023 | 1,63 | 1,63 | 1,59 | 1,60 | -2,44% | 41.173,00 |
22.12.2023 | 1,62 | 1,64 | 1,57 | 1,64 | 0,61% | 31.555,00 |
21.12.2023 | 1,57 | 1,65 | 1,56 | 1,63 | 6,54% | 71.272,00 |
20.12.2023 | 1,54 | 1,67 | 1,52 | 1,53 | -2,55% | 103.854,00 |
19.12.2023 | 1,49 | 1,57 | 1,40 | 1,57 | 4,67% | 151.555,00 |
18.12.2023 | 1,41 | 1,50 | 1,40 | 1,50 | 7,14% | 86.228,00 |
15.12.2023 | 1,45 | 1,50 | 1,39 | 1,40 | -4,76% | 78.595,00 |
14.12.2023 | 1,47 | 1,50 | 1,45 | 1,47 | 0,68% | 47.494,00 |
13.12.2023 | 1,41 | 1,49 | 1,37 | 1,46 | 2,82% | 108.943,00 |
12.12.2023 | 1,36 | 1,45 | 1,32 | 1,42 | 3,65% | 121.736,00 |
11.12.2023 | 1,31 | 1,37 | 1,30 | 1,37 | 4,58% | 62.663,00 |
08.12.2023 | 1,31 | 1,38 | 1,28 | 1,31 | 0,77% | 82.945,00 |
07.12.2023 | 1,26 | 1,32 | 1,19 | 1,30 | 1,56% | 220.393,00 |
06.12.2023 | 1,34 | 1,34 | 1,27 | 1,28 | -3,03% | 56.946,00 |
05.12.2023 | 1,31 | 1,35 | 1,28 | 1,32 | 0,00% | 78.675,00 |
04.12.2023 | 1,35 | 1,35 | 1,27 | 1,32 | -0,75% | 208.245,00 |
01.12.2023 | 1,32 | 1,36 | 1,26 | 1,33 | -1,12% | 362.634,00 |
30.11.2023 | 1,35 | 1,36 | 1,26 | 1,35 | -3,93% | 121.568,00 |
29.11.2023 | 1,31 | 1,54 | 1,27 | 1,40 | 6,87% | 316.368,00 |
28.11.2023 | 1,35 | 1,35 | 1,28 | 1,31 | -2,24% | 51.440,00 |
27.11.2023 | 1,39 | 1,39 | 1,33 | 1,34 | -3,60% | 67.147,00 |
24.11.2023 | 1,33 | 1,39 | 1,33 | 1,39 | 2,21% | 11.639,00 |
22.11.2023 | 1,37 | 1,42 | 1,34 | 1,36 | 2,26% | 76.610,00 |
21.11.2023 | 1,40 | 1,40 | 1,28 | 1,33 | -3,62% | 79.518,00 |
20.11.2023 | 1,44 | 1,44 | 1,38 | 1,38 | -5,48% | 92.195,00 |
17.11.2023 | 1,42 | 1,47 | 1,42 | 1,46 | 3,55% | 98.268,00 |
16.11.2023 | 1,48 | 1,55 | 1,41 | 1,41 | -16,57% | 189.829,00 |
15.11.2023 | 1,60 | 1,70 | 1,59 | 1,69 | 6,29% | 93.998,00 |
14.11.2023 | 1,54 | 1,61 | 1,54 | 1,59 | 3,92% | 117.357,00 |
13.11.2023 | 1,53 | 1,55 | 1,48 | 1,53 | 0,66% | 8.126,00 |
10.11.2023 | 1,46 | 1,53 | 1,45 | 1,52 | 2,70% | 58.161,00 |
09.11.2023 | 1,46 | 1,52 | 1,45 | 1,48 | -0,67% | 65.789,00 |
08.11.2023 | 1,49 | 1,50 | 1,46 | 1,49 | -1,32% | 36.656,00 |
07.11.2023 | 1,48 | 1,52 | 1,45 | 1,51 | -0,66% | 117.412,00 |
06.11.2023 | 1,55 | 1,56 | 1,49 | 1,52 | -5,00% | 55.583,00 |
03.11.2023 | 1,54 | 1,64 | 1,54 | 1,60 | 3,90% | 140.763,00 |