Börse:
58,000€
-0,43%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
57,500€
Ask:
58,500€
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 58,00 | 58,00 | 58,00 | 58,00 | -0,43% | 100,00 |
| 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 |
| 20.11.2020 | 53,75 | 54,75 | 53,75 | 54,25 | 0,93% | 15,00 |
| 19.11.2020 | 54,00 | 54,25 | 53,75 | 53,75 | 0,00% | 42,00 |
| 18.11.2020 | 53,75 | 54,25 | 53,75 | 53,75 | 0,00% | 29,00 |
| 17.11.2020 | 54,25 | 54,50 | 53,75 | 53,75 | -1,83% | 10,00 |
| 16.11.2020 | 54,50 | 55,50 | 54,25 | 54,75 | 0,92% | 68,00 |
| 13.11.2020 | 52,50 | 54,75 | 52,50 | 54,25 | 3,83% | 70,00 |
| 12.11.2020 | 53,50 | 54,00 | 51,75 | 52,25 | -3,69% | 16,00 |
| 11.11.2020 | 51,75 | 57,25 | 51,75 | 54,25 | 5,85% | 644,00 |
| 10.11.2020 | 51,25 | 52,00 | 50,75 | 51,25 | -0,97% | 12,00 |
| 09.11.2020 | 49,30 | 52,25 | 49,30 | 51,75 | 5,83% | 85,00 |
| 06.11.2020 | 48,50 | 48,90 | 48,00 | 48,90 | 0,00% | 120,00 |
| 05.11.2020 | 49,00 | 49,40 | 48,70 | 48,90 | 0,41% | 10,00 |
| 04.11.2020 | 48,90 | 49,30 | 48,10 | 48,70 | -0,41% | 30,00 |
| 03.11.2020 | 49,30 | 49,70 | 48,70 | 48,90 | -0,81% | 2,00 |
| 02.11.2020 | 48,30 | 49,50 | 48,10 | 49,30 | 2,49% | 2,00 |
| 30.10.2020 | 46,90 | 48,50 | 46,90 | 48,10 | 1,26% | 6,00 |
| 29.10.2020 | 47,30 | 47,70 | 46,70 | 47,50 | 1,28% | - |
| 28.10.2020 | 47,70 | 47,70 | 46,70 | 46,90 | -2,09% | - |
| 27.10.2020 | 48,70 | 48,70 | 47,50 | 47,90 | -0,83% | 144,00 |
| 26.10.2020 | 47,90 | 48,50 | 47,30 | 48,30 | -0,41% | 4,00 |
| 23.10.2020 | 48,50 | 48,70 | 48,10 | 48,50 | 0,00% | 8,00 |
| 22.10.2020 | 47,90 | 48,50 | 47,70 | 48,50 | 0,41% | 2.200,00 |
| 21.10.2020 | 48,30 | 48,60 | 47,70 | 48,30 | 0,42% | 2,00 |
| 20.10.2020 | 48,90 | 49,00 | 48,10 | 48,10 | -1,64% | - |
| 19.10.2020 | 50,05 | 50,25 | 48,70 | 48,90 | -2,00% | 150,00 |
| 16.10.2020 | 49,95 | 50,25 | 49,90 | 49,90 | -0,70% | 440,00 |
| 15.10.2020 | 49,20 | 50,25 | 48,90 | 50,25 | 1,52% | 75,00 |
| 14.10.2020 | 49,60 | 49,95 | 49,30 | 49,50 | -0,40% | - |
| 13.10.2020 | 50,75 | 51,25 | 49,70 | 49,70 | -1,09% | 23,00 |
| 12.10.2020 | 50,75 | 50,75 | 50,15 | 50,25 | 0,00% | 603,00 |
| 09.10.2020 | 50,05 | 50,25 | 49,90 | 50,25 | 0,70% | 106,00 |
| 08.10.2020 | 49,60 | 50,75 | 49,60 | 49,90 | 1,22% | - |
| 07.10.2020 | 49,40 | 49,90 | 49,20 | 49,30 | 0,41% | 30,00 |
| 06.10.2020 | 49,10 | 49,70 | 48,80 | 49,10 | 0,00% | 280,00 |
| 05.10.2020 | 49,40 | 49,50 | 48,70 | 49,10 | 0,00% | 58,00 |
| 02.10.2020 | 48,20 | 49,30 | 48,10 | 49,10 | 0,41% | - |
| 01.10.2020 | 49,30 | 49,50 | 48,50 | 48,90 | -0,41% | - |
| 30.09.2020 | 48,50 | 49,50 | 48,50 | 49,10 | 0,00% | 80,00 |
| 29.09.2020 | 49,60 | 49,60 | 48,90 | 49,10 | -1,60% | 10,00 |
| 28.09.2020 | 49,70 | 50,25 | 49,60 | 49,90 | 0,81% | 85,00 |
| 25.09.2020 | 49,30 | 49,70 | 48,70 | 49,50 | 1,64% | 70,00 |
| 24.09.2020 | 48,90 | 49,10 | 48,50 | 48,70 | -0,41% | - |
| 23.09.2020 | 49,70 | 49,95 | 48,70 | 48,90 | -1,61% | 5,00 |
| 22.09.2020 | 49,50 | 49,90 | 49,30 | 49,70 | 0,40% | - |
| 21.09.2020 | 49,00 | 49,50 | 48,30 | 49,50 | 1,23% | 550,00 |
| 18.09.2020 | 49,30 | 49,60 | 48,50 | 48,90 | -0,81% | 20,00 |
| 17.09.2020 | 50,05 | 50,25 | 49,30 | 49,30 | -2,86% | - |
| 16.09.2020 | 49,50 | 51,25 | 49,40 | 50,75 | 2,53% | - |
| 15.09.2020 | 48,90 | 49,70 | 48,90 | 49,50 | 1,23% | 22,00 |
| 14.09.2020 | 48,70 | 49,50 | 48,50 | 48,90 | 0,82% | - |
| 11.09.2020 | 48,50 | 48,90 | 48,10 | 48,50 | 0,00% | - |
| 10.09.2020 | 48,70 | 48,70 | 48,10 | 48,50 | 0,00% | 9,00 |
| 09.09.2020 | 48,60 | 49,20 | 48,30 | 48,50 | 0,00% | - |
| 08.09.2020 | 49,80 | 49,80 | 48,50 | 48,50 | -2,22% | 2,00 |
| 07.09.2020 | 49,60 | 49,60 | 49,50 | 49,60 | -1,78% | 80,00 |
| 04.09.2020 | 51,50 | 51,50 | 50,50 | 50,50 | -1,94% | 60,00 |
| 03.09.2020 | 53,50 | 54,00 | 51,00 | 51,50 | -2,37% | 154,00 |
| 02.09.2020 | 52,00 | 53,25 | 51,75 | 52,75 | 2,43% | - |
| 01.09.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 5,00 |
| 31.08.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 100,00 |
| 28.08.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 102,00 |
| 27.08.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 20,00 |
| 26.08.2020 | 50,50 | 50,50 | 50,50 | 50,50 | -1,46% | 25,00 |