Börse:
31,200€
-2,50%
Echtzeit-Aktienkurs AudioCodes Ltd
Bid:
30,800€
Ask:
31,600€
Aktienkurse zur AudioCodes Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2020 | 32,40 | 32,40 | 31,40 | 31,40 | -1,88% | 161,00 |
| 27.05.2020 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | 88,00 |
| 26.05.2020 | 34,40 | 34,40 | 32,40 | 32,40 | -5,81% | 186,00 |
| 25.05.2020 | 33,40 | 34,40 | 33,40 | 34,40 | 0,58% | 453,00 |
| 22.05.2020 | 31,80 | 34,20 | 31,80 | 34,20 | 6,88% | 357,00 |
| 21.05.2020 | 32,20 | 32,20 | 32,00 | 32,00 | -2,44% | 154,00 |
| 20.05.2020 | 31,20 | 32,80 | 31,20 | 32,80 | 8,61% | 111,00 |
| 19.05.2020 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 35,00 |
| 18.05.2020 | 30,80 | 31,00 | 30,40 | 30,40 | 7,80% | 746,00 |
| 15.05.2020 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 260,00 |
| 14.05.2020 | 29,40 | 29,80 | 28,40 | 28,80 | -2,70% | - |
| 13.05.2020 | 30,00 | 30,00 | 29,60 | 29,60 | -3,90% | 662,00 |
| 12.05.2020 | 31,80 | 32,40 | 30,60 | 30,80 | -1,91% | 165,00 |
| 11.05.2020 | 31,60 | 31,60 | 31,40 | 31,40 | 0,00% | 80,00 |
| 08.05.2020 | 32,20 | 32,20 | 31,40 | 31,40 | 3,97% | 130,00 |
| 07.05.2020 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | 20,00 |
| 06.05.2020 | 30,80 | 31,20 | 29,40 | 29,40 | -2,33% | 513,00 |
| 05.05.2020 | 28,80 | 30,60 | 28,60 | 30,10 | 14,02% | - |
| 04.05.2020 | 28,20 | 28,60 | 26,40 | 26,40 | -5,04% | 278,00 |
| 30.04.2020 | 26,40 | 27,80 | 26,40 | 27,80 | 6,92% | 253,00 |
| 29.04.2020 | 27,80 | 28,40 | 26,00 | 26,00 | -7,14% | 438,00 |
| 28.04.2020 | 26,80 | 28,00 | 26,40 | 28,00 | 8,53% | 765,00 |
| 27.04.2020 | 24,80 | 27,00 | 24,80 | 25,80 | 21,70% | 550,00 |
| 24.04.2020 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 20,00 |
| 23.04.2020 | 20,30 | 21,00 | 20,30 | 20,80 | 0,00% | - |
| 22.04.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | 100,00 |
| 21.04.2020 | 21,80 | 21,80 | 20,00 | 20,00 | -8,68% | 550,00 |
| 20.04.2020 | 21,50 | 22,20 | 21,00 | 21,90 | 1,86% | 2,00 |
| 17.04.2020 | 22,20 | 22,50 | 21,40 | 21,50 | 2,38% | - |
| 16.04.2020 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 296,00 |
| 15.04.2020 | 21,10 | 21,10 | 20,10 | 20,80 | -0,95% | - |
| 14.04.2020 | 24,00 | 24,00 | 20,40 | 21,00 | -17,97% | 2.930,00 |
| 09.04.2020 | 25,80 | 25,80 | 24,60 | 25,60 | -1,54% | 2.647,00 |
| 08.04.2020 | 25,40 | 26,00 | 25,40 | 26,00 | 4,84% | 78,00 |
| 07.04.2020 | 24,80 | 24,80 | 24,80 | 24,80 | 2,06% | 178,00 |
| 06.04.2020 | 24,60 | 24,80 | 23,10 | 24,30 | 3,85% | - |
| 03.04.2020 | 24,20 | 24,20 | 23,40 | 23,40 | 4,46% | 128,00 |
| 02.04.2020 | 21,40 | 22,40 | 21,40 | 22,40 | 3,70% | 37,00 |
| 01.04.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 70,00 |
| 31.03.2020 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 85,00 |
| 30.03.2020 | 19,75 | 21,30 | 19,25 | 21,10 | 7,38% | - |
| 27.03.2020 | 19,75 | 19,90 | 18,70 | 19,65 | -3,68% | - |
| 26.03.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 10,00 |
| 25.03.2020 | 20,60 | 20,80 | 20,60 | 20,80 | 6,94% | 150,00 |
| 24.03.2020 | 17,90 | 19,95 | 17,70 | 19,45 | 9,89% | - |
| 23.03.2020 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 56,00 |
| 20.03.2020 | 17,80 | 17,80 | 17,50 | 17,80 | 2,89% | 560,00 |
| 19.03.2020 | 15,05 | 17,55 | 15,00 | 17,30 | 11,97% | - |
| 18.03.2020 | 15,75 | 16,80 | 15,00 | 15,45 | -5,50% | - |
| 17.03.2020 | 15,25 | 17,15 | 14,55 | 16,35 | 10,47% | - |
| 16.03.2020 | 14,50 | 14,80 | 14,00 | 14,80 | -9,76% | 540,00 |
| 13.03.2020 | 15,70 | 16,40 | 15,40 | 16,40 | 7,89% | 800,00 |
| 12.03.2020 | 16,30 | 16,40 | 14,90 | 15,20 | -11,11% | - |
| 11.03.2020 | 17,80 | 18,40 | 16,90 | 17,10 | -7,32% | - |
| 10.03.2020 | 18,45 | 18,65 | 17,75 | 18,45 | 6,03% | - |
| 09.03.2020 | 17,90 | 17,90 | 17,40 | 17,40 | -10,08% | 100,00 |
| 06.03.2020 | 19,55 | 19,55 | 18,55 | 19,35 | -5,15% | - |
| 05.03.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 10,00 |
| 04.03.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 85,00 |
| 03.03.2020 | 20,80 | 20,80 | 20,20 | 20,20 | -1,46% | 298,00 |
| 02.03.2020 | 20,50 | 20,70 | 19,65 | 20,50 | 4,06% | - |
| 28.02.2020 | 19,70 | 19,70 | 19,00 | 19,70 | -7,08% | 931,00 |
| 27.02.2020 | 21,80 | 21,80 | 21,20 | 21,20 | -4,07% | 387,00 |
| 26.02.2020 | 22,30 | 22,70 | 21,50 | 22,10 | -1,34% | - |
| 25.02.2020 | 22,70 | 22,90 | 22,10 | 22,40 | 0,90% | - |
| 24.02.2020 | 22,80 | 22,80 | 21,60 | 22,20 | -4,31% | 540,00 |
| 21.02.2020 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 45,00 |
| 20.02.2020 | 22,40 | 23,40 | 22,40 | 22,80 | 4,59% | 456,00 |
| 19.02.2020 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 60,00 |
| 18.02.2020 | 22,30 | 22,30 | 21,30 | 21,70 | -2,69% | - |
| 17.02.2020 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 14.02.2020 | 22,70 | 22,80 | 22,00 | 22,20 | 4,72% | - |
| 13.02.2020 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 100,00 |
| 12.02.2020 | 20,80 | 21,00 | 20,80 | 21,00 | 3,96% | 366,00 |
| 11.02.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 800,00 |
| 10.02.2020 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | 250,00 |
| 07.02.2020 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | 500,00 |
| 06.02.2020 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | 300,00 |
| 05.02.2020 | 19,85 | 21,30 | 19,85 | 20,70 | 4,02% | - |
| 04.02.2020 | 19,90 | 19,90 | 19,90 | 19,90 | 6,99% | 200,00 |
| 03.02.2020 | 19,40 | 19,40 | 18,50 | 18,60 | -6,53% | 306,00 |
| 31.01.2020 | 20,80 | 20,80 | 19,70 | 19,90 | -3,40% | 1.100,00 |
| 30.01.2020 | 20,00 | 20,60 | 20,00 | 20,60 | 0,00% | 131,00 |
| 29.01.2020 | 20,80 | 20,80 | 20,20 | 20,60 | -16,26% | 384,00 |
| 28.01.2020 | 24,40 | 24,60 | 24,40 | 24,60 | -1,60% | 300,00 |
| 27.01.2020 | 25,40 | 25,40 | 24,60 | 25,00 | -1,96% | 273,00 |
| 24.01.2020 | 25,50 | 25,90 | 25,10 | 25,50 | -1,92% | - |
| 23.01.2020 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 20,00 |
| 22.01.2020 | 25,60 | 26,00 | 25,60 | 25,80 | 0,78% | 219,00 |
| 21.01.2020 | 25,20 | 25,60 | 25,20 | 25,60 | 3,64% | 438,00 |
| 20.01.2020 | 24,70 | 24,80 | 24,70 | 24,70 | 0,41% | - |
| 17.01.2020 | 24,60 | 24,60 | 24,60 | 24,60 | -2,77% | 128,00 |
| 16.01.2020 | 24,40 | 25,30 | 24,30 | 25,30 | 4,55% | - |
| 15.01.2020 | 24,50 | 24,90 | 24,10 | 24,20 | -2,42% | - |
| 14.01.2020 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 207,00 |
| 13.01.2020 | 23,40 | 25,00 | 23,40 | 25,00 | 8,70% | 147,00 |
| 10.01.2020 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 50,00 |
| 09.01.2020 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 121,00 |
| 08.01.2020 | 23,00 | 23,00 | 23,00 | 23,00 | 6,48% | 80,00 |
| 07.01.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 250,00 |