Börse:
76,102$
1,54%
Echtzeit-Aktienkurs Amdocs Limited
Bid:
75,919$
Ask:
76,286$
Aktienkurse zur Amdocs Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 75,54 | 76,25 | 75,22 | 76,11 | 1,55% | 785.026,00 |
| 15.04.2021 | 74,91 | 75,85 | 74,79 | 74,95 | 0,78% | 729.737,00 |
| 14.04.2021 | 73,39 | 74,66 | 73,24 | 74,37 | 0,32% | 747.164,00 |
| 13.04.2021 | 74,23 | 74,51 | 73,71 | 74,13 | -0,27% | 500.588,00 |
| 12.04.2021 | 74,01 | 74,61 | 73,69 | 74,33 | 0,88% | 923.939,00 |
| 09.04.2021 | 73,65 | 74,04 | 72,89 | 73,68 | -0,09% | 770.636,00 |
| 08.04.2021 | 72,56 | 74,02 | 72,26 | 73,75 | 1,24% | 1.348.570,00 |
| 07.04.2021 | 72,02 | 72,86 | 71,56 | 72,85 | 0,72% | 1.070.804,00 |
| 06.04.2021 | 71,99 | 72,36 | 71,15 | 72,33 | 0,28% | 1.184.488,00 |
| 05.04.2021 | 72,54 | 72,90 | 71,33 | 72,13 | -0,37% | 1.321.047,00 |
| 01.04.2021 | 71,01 | 73,93 | 70,34 | 72,40 | 3,21% | 3.691.545,00 |
| 31.03.2021 | 74,99 | 77,14 | 70,05 | 70,15 | -11,58% | 6.615.217,00 |
| 30.03.2021 | 81,37 | 81,49 | 78,93 | 79,34 | -3,09% | 1.151.450,00 |
| 29.03.2021 | 81,77 | 82,17 | 81,38 | 81,87 | -0,35% | 633.295,00 |
| 26.03.2021 | 79,86 | 82,20 | 79,86 | 82,16 | 2,43% | 564.645,00 |
| 25.03.2021 | 78,84 | 80,50 | 78,62 | 80,21 | 1,83% | 710.207,00 |
| 24.03.2021 | 78,73 | 79,45 | 78,47 | 78,77 | 0,20% | 951.852,00 |
| 23.03.2021 | 80,13 | 80,21 | 78,49 | 78,61 | -1,74% | 820.766,00 |
| 22.03.2021 | 80,27 | 80,57 | 79,56 | 80,00 | -0,73% | 1.066.699,00 |
| 19.03.2021 | 80,53 | 81,59 | 80,21 | 80,59 | 0,00% | 1.187.269,00 |
| 18.03.2021 | 80,70 | 81,76 | 80,49 | 80,59 | -0,25% | 503.441,00 |
| 17.03.2021 | 81,01 | 81,34 | 80,23 | 80,79 | -0,60% | 625.859,00 |
| 16.03.2021 | 81,00 | 82,38 | 80,77 | 81,28 | 0,59% | 973.044,00 |
| 15.03.2021 | 79,96 | 80,81 | 79,49 | 80,80 | 1,09% | 407.613,00 |
| 12.03.2021 | 79,20 | 80,26 | 78,91 | 79,93 | 1,06% | 492.579,00 |
| 11.03.2021 | 79,28 | 80,06 | 78,83 | 79,09 | 0,14% | 844.908,00 |
| 10.03.2021 | 78,58 | 79,82 | 78,56 | 78,98 | 0,05% | 852.444,00 |
| 09.03.2021 | 78,05 | 79,60 | 78,02 | 78,94 | 1,17% | 783.117,00 |
| 08.03.2021 | 77,42 | 78,66 | 77,32 | 78,03 | 0,98% | 1.311.170,00 |
| 05.03.2021 | 76,75 | 78,02 | 76,00 | 77,27 | 1,22% | 1.155.408,00 |
| 04.03.2021 | 78,03 | 78,78 | 76,12 | 76,34 | -2,23% | 1.533.055,00 |
| 03.03.2021 | 77,66 | 78,54 | 77,02 | 78,08 | 0,62% | 592.574,00 |
| 02.03.2021 | 76,98 | 78,01 | 76,72 | 77,60 | 0,43% | 1.035.197,00 |
| 01.03.2021 | 76,72 | 77,57 | 76,45 | 77,27 | 1,93% | 656.536,00 |
| 26.02.2021 | 76,62 | 76,67 | 75,30 | 75,81 | -1,12% | 770.361,00 |
| 25.02.2021 | 77,81 | 78,26 | 76,49 | 76,67 | -1,22% | 994.403,00 |
| 24.02.2021 | 77,04 | 78,03 | 77,04 | 77,62 | 0,18% | 964.864,00 |
| 23.02.2021 | 77,33 | 77,71 | 76,90 | 77,48 | 0,43% | 1.250.972,00 |
| 22.02.2021 | 76,65 | 77,41 | 76,37 | 77,15 | 0,23% | 977.095,00 |
| 19.02.2021 | 77,72 | 77,83 | 76,84 | 76,97 | -0,67% | 907.668,00 |
| 18.02.2021 | 77,98 | 78,28 | 76,94 | 77,49 | -0,98% | 1.145.043,00 |
| 17.02.2021 | 78,30 | 78,50 | 76,74 | 78,26 | 0,24% | 1.469.690,00 |
| 16.02.2021 | 77,31 | 78,28 | 76,70 | 78,07 | 0,62% | 955.648,00 |
| 12.02.2021 | 77,29 | 77,65 | 76,85 | 77,59 | 0,34% | 742.682,00 |
| 11.02.2021 | 77,21 | 78,03 | 77,00 | 77,33 | -0,55% | 1.067.609,00 |
| 10.02.2021 | 77,56 | 77,93 | 77,04 | 77,76 | 0,80% | 1.056.189,00 |
| 09.02.2021 | 76,36 | 77,46 | 75,84 | 77,14 | 0,80% | 1.029.941,00 |
| 08.02.2021 | 75,00 | 76,64 | 74,51 | 76,53 | 2,03% | 808.958,00 |
| 05.02.2021 | 74,43 | 75,24 | 74,00 | 75,01 | 0,83% | 955.399,00 |
| 04.02.2021 | 73,15 | 74,80 | 72,65 | 74,39 | -0,61% | 1.241.806,00 |
| 03.02.2021 | 74,99 | 77,44 | 73,84 | 74,85 | 2,42% | 1.240.047,00 |
| 02.02.2021 | 72,90 | 73,50 | 72,11 | 73,08 | 0,81% | 946.302,00 |
| 01.02.2021 | 70,86 | 73,05 | 70,62 | 72,49 | 2,65% | 708.212,00 |
| 29.01.2021 | 71,75 | 72,38 | 70,49 | 70,62 | -1,94% | 1.090.459,00 |
| 28.01.2021 | 71,54 | 72,23 | 70,97 | 72,02 | 1,09% | 1.006.212,00 |
| 27.01.2021 | 71,35 | 71,85 | 70,52 | 71,24 | -0,35% | 835.503,00 |
| 26.01.2021 | 72,00 | 72,00 | 71,13 | 71,49 | -0,24% | 437.832,00 |
| 25.01.2021 | 71,21 | 71,71 | 70,40 | 71,66 | 1,24% | 596.424,00 |
| 22.01.2021 | 70,58 | 70,98 | 69,91 | 70,78 | -0,11% | 425.276,00 |
| 21.01.2021 | 71,15 | 71,38 | 70,69 | 70,86 | -0,27% | 569.587,00 |
| 20.01.2021 | 70,40 | 71,16 | 70,40 | 71,05 | 1,17% | 285.030,00 |
| 19.01.2021 | 70,10 | 70,48 | 69,75 | 70,23 | 0,30% | 481.424,00 |
| 15.01.2021 | 70,19 | 70,80 | 69,91 | 70,02 | -0,44% | 571.723,00 |
| 14.01.2021 | 70,64 | 71,06 | 70,10 | 70,33 | 0,19% | 543.551,00 |
| 13.01.2021 | 70,66 | 70,84 | 68,87 | 70,20 | -0,16% | 733.822,00 |
| 12.01.2021 | 69,75 | 70,42 | 69,21 | 70,31 | 0,98% | 1.072.614,00 |
| 11.01.2021 | 70,05 | 70,55 | 69,56 | 69,63 | -1,15% | 563.710,00 |
| 08.01.2021 | 70,15 | 71,52 | 70,10 | 70,44 | -0,18% | 628.578,00 |
| 07.01.2021 | 69,63 | 70,79 | 69,63 | 70,57 | 1,77% | 810.451,00 |
| 06.01.2021 | 67,43 | 70,24 | 67,40 | 69,34 | -0,24% | 958.507,00 |
| 05.01.2021 | 69,33 | 70,14 | 69,31 | 69,51 | -0,04% | 377.710,00 |
| 04.01.2021 | 70,72 | 71,28 | 69,36 | 69,54 | -1,96% | 474.054,00 |
| 31.12.2020 | 69,53 | 71,13 | 69,46 | 70,93 | 2,26% | 489.448,00 |
| 30.12.2020 | 69,88 | 70,43 | 69,28 | 69,36 | -0,87% | 464.327,00 |
| 29.12.2020 | 70,72 | 70,73 | 69,85 | 69,97 | -0,77% | 448.971,00 |
| 28.12.2020 | 70,00 | 70,81 | 69,68 | 70,51 | 1,21% | 292.175,00 |
| 24.12.2020 | 69,77 | 69,79 | 69,39 | 69,67 | 0,50% | 200.125,00 |
| 23.12.2020 | 69,43 | 69,71 | 69,09 | 69,32 | 0,23% | 563.218,00 |
| 22.12.2020 | 69,16 | 69,56 | 68,43 | 69,16 | -0,12% | 563.721,00 |
| 21.12.2020 | 68,40 | 69,46 | 67,62 | 69,24 | 0,00% | 959.602,00 |
| 18.12.2020 | 68,10 | 69,51 | 68,10 | 69,24 | 1,35% | 1.152.534,00 |
| 17.12.2020 | 68,51 | 68,72 | 68,07 | 68,32 | 0,07% | 637.346,00 |
| 16.12.2020 | 68,17 | 68,62 | 67,80 | 68,27 | 0,34% | 537.279,00 |
| 15.12.2020 | 67,89 | 68,40 | 67,42 | 68,04 | 0,47% | 932.604,00 |
| 14.12.2020 | 67,85 | 67,98 | 67,12 | 67,72 | 1,44% | 623.515,00 |
| 11.12.2020 | 66,08 | 66,86 | 66,02 | 66,76 | 0,41% | 463.133,00 |
| 10.12.2020 | 67,25 | 68,00 | 66,38 | 66,49 | -1,73% | 580.111,00 |
| 09.12.2020 | 67,59 | 67,88 | 67,26 | 67,66 | 0,53% | 568.877,00 |
| 08.12.2020 | 66,51 | 67,58 | 66,51 | 67,30 | 0,76% | 619.039,00 |
| 07.12.2020 | 67,25 | 67,25 | 66,04 | 66,79 | -0,37% | 1.132.559,00 |
| 04.12.2020 | 65,93 | 67,12 | 65,75 | 67,04 | 1,97% | 639.167,00 |
| 03.12.2020 | 65,90 | 66,48 | 65,48 | 65,75 | -0,39% | 953.765,00 |
| 02.12.2020 | 66,54 | 66,59 | 65,80 | 66,00 | -0,75% | 476.025,00 |
| 01.12.2020 | 66,20 | 66,62 | 65,92 | 66,50 | 1,05% | 326.525,00 |
| 30.11.2020 | 66,22 | 67,48 | 65,65 | 65,81 | -1,38% | 793.046,00 |
| 27.11.2020 | 66,08 | 67,01 | 65,77 | 66,73 | 1,20% | 319.741,00 |
| 25.11.2020 | 66,75 | 66,85 | 65,81 | 65,94 | -1,42% | 491.741,00 |
| 24.11.2020 | 66,04 | 67,05 | 65,58 | 66,89 | 2,00% | 457.979,00 |
| 23.11.2020 | 64,70 | 65,79 | 64,65 | 65,58 | 1,50% | 578.294,00 |
| 20.11.2020 | 64,00 | 64,85 | 63,26 | 64,61 | 0,56% | 596.686,00 |