Börse:
69,945$
-0,86%
Echtzeit-Aktienkurs Amdocs Limited
Bid:
69,776$
Ask:
70,113$
Aktienkurse zur Amdocs Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 70,61 | 70,98 | 69,79 | 69,89 | -0,94% | 822.703,00 |
| 02.12.2021 | 68,33 | 70,85 | 68,33 | 70,55 | 3,23% | 703.007,00 |
| 01.12.2021 | 70,25 | 70,25 | 68,33 | 68,34 | -2,12% | 791.834,00 |
| 30.11.2021 | 70,60 | 71,12 | 69,70 | 69,82 | -1,63% | 697.710,00 |
| 29.11.2021 | 70,63 | 71,62 | 70,25 | 70,98 | 0,95% | 530.768,00 |
| 26.11.2021 | 71,42 | 71,81 | 70,10 | 70,31 | -3,06% | 453.113,00 |
| 24.11.2021 | 72,29 | 73,00 | 71,94 | 72,53 | 0,07% | 704.664,00 |
| 23.11.2021 | 72,25 | 72,68 | 71,31 | 72,48 | 0,72% | 713.292,00 |
| 22.11.2021 | 72,90 | 73,07 | 71,96 | 71,96 | -1,09% | 607.918,00 |
| 19.11.2021 | 73,55 | 73,55 | 72,64 | 72,75 | -0,95% | 449.671,00 |
| 18.11.2021 | 73,56 | 73,96 | 72,83 | 73,45 | -0,01% | 862.965,00 |
| 17.11.2021 | 73,55 | 74,11 | 73,01 | 73,46 | -0,51% | 713.538,00 |
| 16.11.2021 | 74,33 | 74,85 | 73,56 | 73,84 | -0,07% | 1.190.900,00 |
| 15.11.2021 | 74,11 | 74,58 | 73,71 | 73,89 | 0,00% | 635.398,00 |
| 12.11.2021 | 75,10 | 75,24 | 73,62 | 73,89 | -1,79% | 722.145,00 |
| 11.11.2021 | 74,48 | 75,69 | 74,30 | 75,24 | 1,18% | 567.950,00 |
| 10.11.2021 | 74,50 | 75,60 | 74,33 | 74,36 | -0,68% | 833.716,00 |
| 09.11.2021 | 76,04 | 76,41 | 74,54 | 74,87 | -1,77% | 895.322,00 |
| 08.11.2021 | 75,89 | 76,59 | 75,20 | 76,22 | 0,69% | 843.351,00 |
| 05.11.2021 | 75,67 | 76,80 | 75,17 | 75,70 | 0,79% | 777.495,00 |
| 04.11.2021 | 74,50 | 75,86 | 74,50 | 75,11 | 1,31% | 734.799,00 |
| 03.11.2021 | 75,01 | 76,86 | 73,54 | 74,14 | -5,07% | 1.337.077,00 |
| 02.11.2021 | 78,01 | 78,67 | 77,33 | 78,10 | 0,00% | 605.192,00 |
| 01.11.2021 | 78,19 | 78,90 | 77,53 | 78,10 | 0,33% | 602.311,00 |
| 29.10.2021 | 76,39 | 78,55 | 76,39 | 77,84 | 1,58% | 994.797,00 |
| 28.10.2021 | 77,77 | 78,44 | 75,92 | 76,63 | -1,36% | 844.638,00 |
| 27.10.2021 | 80,29 | 80,29 | 77,50 | 77,69 | -3,08% | 751.484,00 |
| 26.10.2021 | 80,58 | 81,33 | 80,12 | 80,16 | -0,14% | 485.402,00 |
| 25.10.2021 | 81,47 | 81,47 | 80,12 | 80,27 | -1,10% | 404.808,00 |
| 22.10.2021 | 81,13 | 81,73 | 80,58 | 81,16 | 0,06% | 478.889,00 |
| 21.10.2021 | 81,70 | 81,70 | 80,35 | 81,11 | 0,61% | 338.176,00 |
| 20.10.2021 | 79,81 | 80,94 | 79,81 | 80,62 | 1,07% | 374.847,00 |
| 19.10.2021 | 80,50 | 80,50 | 79,47 | 79,77 | -0,34% | 485.794,00 |
| 18.10.2021 | 80,35 | 81,19 | 80,03 | 80,04 | -0,77% | 316.809,00 |
| 15.10.2021 | 80,70 | 81,29 | 80,35 | 80,66 | 0,49% | 321.381,00 |
| 14.10.2021 | 79,50 | 80,48 | 79,50 | 80,27 | 1,50% | 287.654,00 |
| 13.10.2021 | 78,28 | 79,24 | 78,02 | 79,08 | 1,09% | 374.862,00 |
| 12.10.2021 | 77,99 | 78,52 | 77,71 | 78,23 | 0,29% | 448.052,00 |
| 11.10.2021 | 77,94 | 78,44 | 77,67 | 78,00 | 0,22% | 324.477,00 |
| 08.10.2021 | 77,83 | 78,54 | 77,68 | 77,83 | 0,12% | 300.688,00 |
| 07.10.2021 | 76,99 | 78,28 | 76,95 | 77,74 | 1,66% | 336.527,00 |
| 06.10.2021 | 76,41 | 77,16 | 75,72 | 76,47 | -0,40% | 392.186,00 |
| 05.10.2021 | 76,16 | 77,09 | 75,87 | 76,78 | 0,87% | 444.185,00 |
| 04.10.2021 | 75,99 | 76,33 | 75,59 | 76,12 | -0,20% | 522.959,00 |
| 01.10.2021 | 76,07 | 76,70 | 75,14 | 76,27 | 0,74% | 315.078,00 |
| 30.09.2021 | 76,48 | 76,75 | 75,61 | 75,71 | -0,66% | 554.807,00 |
| 29.09.2021 | 75,69 | 76,85 | 75,53 | 76,21 | 0,25% | 306.771,00 |
| 28.09.2021 | 76,93 | 77,98 | 75,87 | 76,02 | -1,45% | 393.265,00 |
| 27.09.2021 | 76,86 | 77,62 | 76,81 | 77,14 | 0,39% | 277.380,00 |
| 24.09.2021 | 76,93 | 77,11 | 76,41 | 76,84 | -0,21% | 628.635,00 |
| 23.09.2021 | 76,34 | 77,48 | 76,34 | 77,00 | 1,01% | 481.703,00 |
| 22.09.2021 | 75,96 | 76,76 | 75,76 | 76,23 | 0,37% | 569.406,00 |
| 21.09.2021 | 77,05 | 77,30 | 75,91 | 75,95 | -0,78% | 501.729,00 |
| 20.09.2021 | 76,57 | 77,22 | 75,06 | 76,55 | -1,39% | 828.668,00 |
| 17.09.2021 | 77,79 | 78,15 | 77,25 | 77,63 | -0,31% | 780.695,00 |
| 16.09.2021 | 78,34 | 78,62 | 77,73 | 77,87 | -0,70% | 408.968,00 |
| 15.09.2021 | 77,43 | 78,85 | 77,33 | 78,42 | 1,58% | 397.179,00 |
| 14.09.2021 | 77,60 | 78,00 | 77,03 | 77,20 | -0,48% | 584.163,00 |
| 13.09.2021 | 77,79 | 78,68 | 77,17 | 77,57 | 0,13% | 379.344,00 |
| 10.09.2021 | 77,96 | 78,16 | 77,36 | 77,47 | -0,39% | 307.557,00 |
| 09.09.2021 | 78,65 | 78,72 | 77,73 | 77,77 | -1,22% | 392.928,00 |
| 08.09.2021 | 77,80 | 79,03 | 77,43 | 78,73 | 1,01% | 426.136,00 |
| 07.09.2021 | 77,63 | 78,49 | 77,38 | 77,94 | -0,46% | 441.549,00 |
| 06.09.2021 | 78,30 | 78,30 | 78,30 | 78,30 | -0,02% | - |
| 03.09.2021 | 78,41 | 78,83 | 78,15 | 78,31 | 0,28% | 579.756,00 |
| 02.09.2021 | 77,25 | 78,12 | 77,25 | 78,09 | 1,07% | 338.525,00 |
| 01.09.2021 | 77,14 | 77,62 | 76,99 | 77,26 | 0,30% | 453.913,00 |
| 31.08.2021 | 76,87 | 77,47 | 76,60 | 77,03 | 0,39% | 540.450,00 |
| 30.08.2021 | 77,26 | 77,56 | 76,58 | 76,73 | -0,48% | 472.685,00 |
| 27.08.2021 | 76,18 | 77,25 | 76,18 | 77,10 | 1,10% | 571.171,00 |
| 26.08.2021 | 77,36 | 77,40 | 76,19 | 76,26 | -1,26% | 349.192,00 |
| 25.08.2021 | 77,32 | 77,66 | 76,97 | 77,23 | -0,23% | 532.130,00 |
| 24.08.2021 | 77,84 | 78,05 | 77,31 | 77,41 | -0,41% | 328.033,00 |
| 23.08.2021 | 78,27 | 78,57 | 77,56 | 77,73 | -0,35% | 363.112,00 |
| 20.08.2021 | 77,54 | 78,79 | 76,83 | 78,00 | 0,44% | 1.147.350,00 |
| 19.08.2021 | 76,64 | 77,89 | 76,59 | 77,66 | 0,82% | 563.564,00 |
| 18.08.2021 | 77,40 | 78,28 | 76,94 | 77,03 | -0,77% | 405.862,00 |
| 17.08.2021 | 78,37 | 78,53 | 77,30 | 77,63 | -1,37% | 242.087,00 |
| 16.08.2021 | 78,00 | 79,25 | 77,95 | 78,71 | 0,65% | 503.517,00 |
| 13.08.2021 | 76,95 | 78,86 | 76,69 | 78,20 | 2,04% | 548.534,00 |
| 12.08.2021 | 75,60 | 76,70 | 75,51 | 76,64 | 1,38% | 276.110,00 |
| 11.08.2021 | 76,27 | 76,68 | 75,40 | 75,60 | -1,01% | 504.337,00 |
| 10.08.2021 | 75,78 | 76,51 | 75,71 | 76,37 | 0,97% | 454.654,00 |
| 09.08.2021 | 76,08 | 76,23 | 75,29 | 75,64 | -0,76% | 405.636,00 |
| 06.08.2021 | 76,28 | 76,59 | 75,93 | 76,22 | 0,22% | 317.931,00 |
| 05.08.2021 | 77,96 | 78,11 | 75,06 | 76,05 | 1,22% | 547.943,00 |
| 04.08.2021 | 76,24 | 76,36 | 75,02 | 75,13 | -1,53% | 469.659,00 |
| 03.08.2021 | 76,66 | 76,87 | 76,05 | 76,30 | -0,48% | 640.298,00 |
| 02.08.2021 | 77,06 | 77,80 | 76,61 | 76,67 | -0,57% | 448.719,00 |
| 30.07.2021 | 76,86 | 77,51 | 76,65 | 77,11 | 0,00% | 466.638,00 |
| 29.07.2021 | 77,70 | 78,14 | 77,03 | 77,11 | -0,27% | 658.359,00 |
| 28.07.2021 | 77,29 | 77,79 | 76,25 | 77,32 | 0,34% | 1.386.198,00 |
| 27.07.2021 | 77,64 | 78,26 | 76,62 | 77,06 | -1,17% | 401.035,00 |
| 26.07.2021 | 78,00 | 78,38 | 77,82 | 77,97 | 0,10% | 265.457,00 |
| 23.07.2021 | 77,14 | 78,09 | 77,01 | 77,89 | 0,91% | 273.172,00 |
| 22.07.2021 | 77,93 | 77,93 | 76,85 | 77,19 | -0,80% | 790.540,00 |
| 21.07.2021 | 77,91 | 78,43 | 77,41 | 77,81 | -0,10% | 445.296,00 |
| 20.07.2021 | 77,18 | 78,63 | 76,89 | 77,89 | 1,18% | 344.550,00 |
| 19.07.2021 | 78,04 | 78,66 | 76,77 | 76,98 | -2,26% | 476.501,00 |
| 16.07.2021 | 78,79 | 79,23 | 78,52 | 78,76 | 0,22% | 421.566,00 |