Börse:
63,800€
0,44%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
63,640€
Ask:
63,960€
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 63,41 | 63,93 | 63,04 | 63,78 | 0,43% | 232,00 |
| 16.04.2021 | 62,59 | 63,63 | 62,49 | 63,51 | 1,42% | 305,00 |
| 15.04.2021 | 62,20 | 63,43 | 62,19 | 62,62 | 0,85% | 5,00 |
| 14.04.2021 | 61,97 | 62,65 | 61,34 | 62,09 | 0,08% | 280,00 |
| 13.04.2021 | 62,51 | 62,61 | 61,76 | 62,04 | -0,61% | - |
| 12.04.2021 | 61,83 | 62,63 | 61,70 | 62,42 | 0,82% | - |
| 09.04.2021 | 61,98 | 62,51 | 61,24 | 61,91 | 0,03% | 87,00 |
| 08.04.2021 | 61,52 | 62,11 | 60,64 | 61,89 | 0,88% | 25,00 |
| 07.04.2021 | 60,98 | 61,57 | 60,18 | 61,35 | 0,74% | - |
| 06.04.2021 | 61,07 | 61,27 | 60,12 | 60,90 | -0,96% | 22,00 |
| 01.04.2021 | 59,79 | 62,78 | 59,44 | 61,49 | 2,91% | 241,00 |
| 31.03.2021 | 67,50 | 68,00 | 59,75 | 59,75 | -11,81% | 474,00 |
| 30.03.2021 | 69,25 | 69,50 | 67,25 | 67,75 | -2,87% | 81,00 |
| 29.03.2021 | 69,50 | 69,75 | 69,25 | 69,75 | 0,00% | 139,00 |
| 26.03.2021 | 68,25 | 69,75 | 67,75 | 69,75 | 2,20% | 40,00 |
| 25.03.2021 | 66,75 | 68,25 | 66,25 | 68,25 | 2,25% | 372,00 |
| 24.03.2021 | 66,25 | 67,25 | 66,25 | 66,75 | 0,75% | 217,00 |
| 23.03.2021 | 67,25 | 67,25 | 66,25 | 66,25 | -1,49% | 92,00 |
| 22.03.2021 | 67,75 | 67,75 | 66,75 | 67,25 | -0,74% | 114,00 |
| 19.03.2021 | 67,75 | 68,50 | 67,75 | 67,75 | 0,00% | 104,00 |
| 18.03.2021 | 67,25 | 68,75 | 67,25 | 67,75 | 0,74% | 118,00 |
| 17.03.2021 | 68,25 | 68,75 | 67,25 | 67,25 | -0,74% | 124,00 |
| 16.03.2021 | 67,75 | 69,25 | 67,75 | 67,75 | 0,00% | 208,00 |
| 15.03.2021 | 66,75 | 67,75 | 66,75 | 67,75 | 1,50% | 523,00 |
| 12.03.2021 | 66,50 | 67,25 | 65,50 | 66,75 | 0,75% | 167,00 |
| 11.03.2021 | 66,50 | 67,00 | 65,75 | 66,25 | 0,00% | 521,00 |
| 10.03.2021 | 67,00 | 67,25 | 65,75 | 66,25 | 0,00% | 195,00 |
| 09.03.2021 | 66,00 | 66,75 | 65,75 | 66,25 | 0,76% | 211,00 |
| 08.03.2021 | 65,00 | 66,25 | 64,75 | 65,75 | 1,54% | 94,00 |
| 05.03.2021 | 63,75 | 65,25 | 63,50 | 64,75 | 1,57% | 2,00 |
| 04.03.2021 | 64,50 | 65,25 | 63,75 | 63,75 | -1,54% | 226,00 |
| 03.03.2021 | 64,50 | 65,25 | 63,75 | 64,75 | 0,78% | 61,00 |
| 02.03.2021 | 64,00 | 64,75 | 63,75 | 64,25 | 0,00% | 261,00 |
| 01.03.2021 | 63,00 | 64,25 | 63,00 | 64,25 | 2,39% | 202,00 |
| 26.02.2021 | 62,75 | 63,50 | 62,25 | 62,75 | 0,00% | 64,00 |
| 25.02.2021 | 64,00 | 64,00 | 62,75 | 62,75 | -1,57% | 50,00 |
| 24.02.2021 | 63,50 | 64,25 | 63,50 | 63,75 | 0,79% | 75,00 |
| 23.02.2021 | 63,50 | 63,75 | 63,25 | 63,25 | 0,00% | 58,00 |
| 22.02.2021 | 63,50 | 63,75 | 62,75 | 63,25 | -1,56% | 3,00 |
| 19.02.2021 | 64,00 | 64,25 | 63,75 | 64,25 | 0,00% | 68,00 |
| 18.02.2021 | 65,00 | 65,00 | 63,75 | 64,25 | -0,77% | 25,00 |
| 17.02.2021 | 64,50 | 65,25 | 63,75 | 64,75 | 0,78% | - |
| 16.02.2021 | 63,75 | 64,75 | 63,75 | 64,25 | 0,39% | 140,00 |
| 15.02.2021 | 64,00 | 64,00 | 64,00 | 64,00 | 0,39% | 55,00 |
| 12.02.2021 | 63,50 | 64,25 | 63,50 | 63,75 | 0,00% | - |
| 11.02.2021 | 64,25 | 64,50 | 63,75 | 63,75 | -0,78% | 65,00 |
| 10.02.2021 | 63,75 | 64,50 | 63,50 | 64,25 | 0,78% | 10,00 |
| 09.02.2021 | 63,50 | 63,75 | 62,75 | 63,75 | 0,79% | 15,00 |
| 08.02.2021 | 62,50 | 63,75 | 61,75 | 63,25 | 1,61% | 9,00 |
| 05.02.2021 | 62,50 | 62,75 | 61,75 | 62,25 | 0,00% | 56,00 |
| 04.02.2021 | 62,50 | 63,25 | 61,25 | 62,25 | 0,00% | 198,00 |
| 03.02.2021 | 61,00 | 64,25 | 61,00 | 62,25 | 2,47% | 130,00 |
| 02.02.2021 | 60,25 | 61,25 | 60,25 | 60,75 | 0,00% | 81,00 |
| 01.02.2021 | 58,50 | 60,75 | 58,50 | 60,75 | 4,29% | 333,00 |
| 29.01.2021 | 59,00 | 59,75 | 58,25 | 58,25 | -1,69% | 15,00 |
| 28.01.2021 | 58,50 | 59,75 | 58,50 | 59,25 | 0,85% | 23,00 |
| 27.01.2021 | 58,50 | 59,25 | 58,50 | 58,75 | 0,00% | 242,00 |
| 26.01.2021 | 58,50 | 59,25 | 58,50 | 58,75 | 0,00% | 20,00 |
| 25.01.2021 | 58,75 | 59,25 | 58,00 | 58,75 | 1,73% | 15,00 |
| 22.01.2021 | 58,00 | 58,25 | 57,50 | 57,75 | -0,86% | 100,00 |
| 21.01.2021 | 58,50 | 59,00 | 58,25 | 58,25 | -0,85% | 60,00 |
| 20.01.2021 | 58,00 | 58,75 | 57,75 | 58,75 | 0,86% | 9,00 |
| 19.01.2021 | 57,75 | 58,25 | 57,75 | 58,25 | 0,43% | 39,00 |
| 18.01.2021 | 58,00 | 58,00 | 58,00 | 58,00 | -0,43% | - |
| 15.01.2021 | 57,50 | 58,25 | 57,50 | 58,25 | 0,00% | 6,00 |
| 14.01.2021 | 58,00 | 58,25 | 57,50 | 58,25 | 0,87% | 219,00 |
| 13.01.2021 | 57,50 | 58,25 | 57,25 | 57,75 | 0,87% | 1,00 |
| 12.01.2021 | 57,50 | 57,75 | 56,75 | 57,25 | -0,87% | 110,00 |
| 11.01.2021 | 57,50 | 58,25 | 57,25 | 57,75 | 0,00% | 43,00 |
| 08.01.2021 | 58,00 | 59,00 | 57,25 | 57,75 | 0,00% | 154,00 |
| 07.01.2021 | 56,50 | 57,75 | 56,50 | 57,75 | 2,67% | - |
| 06.01.2021 | 56,50 | 57,25 | 56,00 | 56,25 | 0,00% | - |
| 05.01.2021 | 56,75 | 57,25 | 56,00 | 56,25 | -1,75% | 19,00 |
| 04.01.2021 | 58,00 | 58,75 | 56,75 | 57,25 | 0,44% | 140,00 |
| 30.12.2020 | 57,00 | 57,00 | 57,00 | 57,00 | -1,30% | 19,00 |
| 29.12.2020 | 58,00 | 58,00 | 57,25 | 57,75 | 0,00% | 60,00 |
| 28.12.2020 | 57,00 | 57,75 | 57,00 | 57,75 | 0,87% | 35,00 |
| 23.12.2020 | 56,75 | 57,25 | 56,25 | 57,25 | 0,88% | 144,00 |
| 22.12.2020 | 56,50 | 57,25 | 56,25 | 56,75 | 0,00% | 4,00 |
| 21.12.2020 | 57,00 | 57,00 | 55,25 | 56,75 | 0,89% | 75,00 |
| 18.12.2020 | 55,50 | 56,75 | 55,50 | 56,25 | 0,90% | - |
| 17.12.2020 | 56,00 | 56,25 | 55,25 | 55,75 | -0,89% | 135,00 |
| 16.12.2020 | 56,00 | 56,50 | 55,75 | 56,25 | 0,00% | 178,00 |
| 15.12.2020 | 56,00 | 56,25 | 55,25 | 56,25 | 0,90% | - |
| 14.12.2020 | 55,00 | 56,50 | 55,00 | 55,75 | 0,90% | 92,00 |
| 11.12.2020 | 54,75 | 55,25 | 54,50 | 55,25 | 0,91% | 63,00 |
| 10.12.2020 | 56,00 | 56,00 | 54,75 | 54,75 | -2,67% | 36,00 |
| 09.12.2020 | 55,50 | 56,25 | 55,50 | 56,25 | 1,81% | - |
| 08.12.2020 | 55,00 | 55,75 | 54,75 | 55,25 | 0,00% | 29,00 |
| 07.12.2020 | 55,00 | 56,25 | 54,25 | 55,25 | 0,00% | - |
| 04.12.2020 | 54,25 | 55,25 | 54,00 | 55,25 | 2,79% | 25,00 |
| 03.12.2020 | 54,50 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 02.12.2020 | 55,00 | 55,25 | 54,25 | 54,25 | -1,81% | - |
| 01.12.2020 | 55,50 | 55,50 | 54,75 | 55,25 | 0,00% | 27,00 |
| 30.11.2020 | 55,25 | 55,75 | 54,75 | 55,25 | -0,90% | 16,00 |
| 27.11.2020 | 55,75 | 56,25 | 55,25 | 55,75 | 0,45% | - |
| 26.11.2020 | 55,25 | 55,50 | 55,25 | 55,50 | 0,45% | 100,00 |
| 25.11.2020 | 56,25 | 56,50 | 55,25 | 55,25 | -1,78% | 13,00 |
| 24.11.2020 | 55,75 | 56,25 | 55,25 | 56,25 | 1,81% | 20,00 |
| 23.11.2020 | 54,75 | 55,75 | 54,25 | 55,25 | 1,84% | 710,00 |