Börse:
69,900$
-0,17%
Echtzeit-Aktienkurs Amdocs Ltd.
Bid:
69,422$
Ask:
70,379$
Aktienkurse zur Amdocs Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 70,49 | 70,49 | 69,98 | 70,00 | -0,03% | - |
| 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% | 543.807,00 |
| 13.01.2021 | 70,66 | 70,84 | 68,87 | 70,20 | -0,16% | 730.908,00 |
| 12.01.2021 | 69,75 | 70,42 | 69,21 | 70,31 | 0,65% | 1.072.614,00 |
| 11.01.2021 | 70,11 | 70,44 | 69,57 | 69,85 | -0,83% | - |
| 08.01.2021 | 70,15 | 71,52 | 70,10 | 70,44 | -0,18% | 628.143,00 |
| 07.01.2021 | 69,63 | 70,79 | 69,63 | 70,57 | 1,77% | 809.013,00 |
| 06.01.2021 | 67,43 | 70,24 | 67,40 | 69,34 | -0,24% | 957.322,00 |
| 05.01.2021 | 69,33 | 70,14 | 69,31 | 69,51 | -0,60% | 377.708,00 |
| 04.01.2021 | 71,23 | 71,23 | 69,59 | 69,93 | -1,41% | - |
| 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% | 448.825,00 |
| 28.12.2020 | 70,00 | 70,81 | 69,68 | 70,51 | 1,21% | 281.833,00 |
| 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% | 530.894,00 |
| 22.12.2020 | 69,16 | 69,56 | 68,43 | 69,16 | -0,14% | 563.436,00 |
| 21.12.2020 | 68,37 | 69,49 | 67,68 | 69,26 | 0,03% | - |
| 18.12.2020 | 68,10 | 69,51 | 68,10 | 69,24 | 1,35% | 1.138.880,00 |
| 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% | 521.240,00 |
| 15.12.2020 | 67,89 | 68,40 | 67,42 | 68,04 | 0,47% | 923.423,00 |
| 14.12.2020 | 67,85 | 67,98 | 67,12 | 67,72 | 1,44% | 623.030,00 |
| 11.12.2020 | 66,08 | 66,86 | 66,02 | 66,76 | 0,41% | 444.688,00 |
| 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% | 567.765,00 |
| 08.12.2020 | 66,51 | 67,58 | 66,51 | 67,30 | 0,76% | 617.526,00 |
| 07.12.2020 | 67,25 | 67,25 | 66,04 | 66,79 | -0,37% | 1.131.979,00 |
| 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 | -0,77% | 476.025,00 |
| 01.12.2020 | 66,21 | 66,52 | 65,96 | 66,51 | 1,06% | - |
| 30.11.2020 | 66,22 | 67,48 | 65,65 | 65,81 | -1,38% | 792.269,00 |
| 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% | 586.417,00 |
| 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 |
| 19.11.2020 | 63,69 | 64,42 | 63,19 | 64,25 | 0,44% | 612.751,00 |
| 18.11.2020 | 64,36 | 64,48 | 63,91 | 63,97 | -0,20% | 646.245,00 |
| 17.11.2020 | 63,86 | 64,42 | 63,58 | 64,10 | -0,64% | 682.976,00 |
| 16.11.2020 | 65,04 | 65,38 | 64,20 | 64,51 | 0,50% | 1.008.478,00 |
| 13.11.2020 | 62,50 | 64,51 | 62,47 | 64,19 | 3,35% | 679.680,00 |
| 12.11.2020 | 63,22 | 63,28 | 61,32 | 62,11 | -2,24% | 932.010,00 |
| 11.11.2020 | 66,49 | 67,60 | 63,13 | 63,53 | 4,66% | 2.148.211,00 |
| 10.11.2020 | 60,57 | 60,86 | 59,72 | 60,70 | -0,10% | 817.871,00 |
| 09.11.2020 | 59,79 | 62,09 | 59,21 | 60,76 | 4,72% | 1.248.838,00 |
| 06.11.2020 | 57,57 | 58,19 | 57,20 | 58,02 | 0,87% | 645.990,00 |
| 05.11.2020 | 58,08 | 58,31 | 57,45 | 57,52 | 0,35% | 650.242,00 |
| 04.11.2020 | 57,50 | 57,74 | 56,50 | 57,32 | 0,56% | 949.784,00 |
| 03.11.2020 | 57,63 | 58,15 | 56,98 | 57,00 | -0,40% | 508.623,00 |
| 02.11.2020 | 57,11 | 59,00 | 56,64 | 57,23 | 1,51% | 698.941,00 |
| 30.10.2020 | 55,04 | 56,59 | 55,04 | 56,38 | 1,73% | 786.001,00 |
| 29.10.2020 | 54,85 | 55,72 | 54,68 | 55,42 | 0,84% | 732.226,00 |
| 28.10.2020 | 55,66 | 55,94 | 54,89 | 54,96 | -2,41% | 1.009.491,00 |
| 27.10.2020 | 57,16 | 57,41 | 56,24 | 56,32 | -1,52% | 704.488,00 |
| 26.10.2020 | 57,24 | 57,24 | 55,88 | 57,19 | -0,21% | 845.658,00 |
| 23.10.2020 | 57,43 | 57,47 | 57,02 | 57,31 | 0,03% | 324.002,00 |
| 22.10.2020 | 57,36 | 57,46 | 56,42 | 57,29 | 0,37% | 402.608,00 |
| 21.10.2020 | 57,02 | 57,59 | 56,63 | 57,08 | 0,14% | 556.353,00 |
| 20.10.2020 | 57,52 | 57,84 | 56,98 | 57,00 | -0,73% | 455.972,00 |
| 19.10.2020 | 58,81 | 59,24 | 57,39 | 57,42 | -1,80% | 398.585,00 |
| 16.10.2020 | 58,67 | 59,10 | 58,30 | 58,47 | -0,15% | 336.452,00 |
| 15.10.2020 | 57,72 | 58,62 | 57,55 | 58,56 | 0,93% | 525.136,00 |
| 14.10.2020 | 58,08 | 58,70 | 57,89 | 58,02 | -0,50% | 415.249,00 |
| 13.10.2020 | 59,92 | 60,23 | 58,31 | 58,31 | -2,54% | 685.103,00 |
| 12.10.2020 | 59,80 | 60,02 | 59,12 | 59,83 | 0,72% | 457.669,00 |
| 09.10.2020 | 58,99 | 59,57 | 58,62 | 59,40 | 0,85% | 440.867,00 |
| 08.10.2020 | 58,61 | 59,37 | 58,50 | 58,90 | 1,06% | 453.727,00 |
| 07.10.2020 | 57,82 | 58,69 | 57,82 | 58,28 | 1,09% | 631.083,00 |
| 06.10.2020 | 57,76 | 58,67 | 57,46 | 57,65 | -0,40% | 892.194,00 |
| 05.10.2020 | 57,96 | 58,33 | 57,44 | 57,88 | 0,68% | 691.954,00 |
| 02.10.2020 | 57,18 | 57,90 | 56,53 | 57,49 | -0,09% | 627.803,00 |
| 01.10.2020 | 57,70 | 58,02 | 56,95 | 57,54 | 0,23% | 667.947,00 |
| 30.09.2020 | 57,70 | 58,00 | 57,16 | 57,41 | -0,07% | 734.278,00 |
| 29.09.2020 | 57,80 | 58,10 | 57,26 | 57,45 | -1,19% | 419.917,00 |
| 28.09.2020 | 58,08 | 58,47 | 57,89 | 58,14 | 1,08% | 407.281,00 |
| 25.09.2020 | 57,46 | 57,74 | 56,79 | 57,52 | 0,58% | 480.443,00 |
| 24.09.2020 | 56,99 | 57,38 | 56,43 | 57,19 | 0,26% | 675.553,00 |
| 23.09.2020 | 58,04 | 58,20 | 56,88 | 57,04 | -1,64% | 827.558,00 |
| 22.09.2020 | 58,64 | 58,68 | 57,88 | 57,99 | -0,57% | 800.904,00 |
| 21.09.2020 | 57,31 | 58,32 | 57,10 | 58,32 | 0,56% | 693.472,00 |
| 18.09.2020 | 58,52 | 58,68 | 57,57 | 58,00 | -0,90% | 728.940,00 |
| 17.09.2020 | 58,75 | 59,38 | 57,50 | 58,52 | -1,66% | 591.578,00 |
| 16.09.2020 | 60,66 | 60,66 | 58,45 | 59,51 | 1,67% | 607.589,00 |
| 15.09.2020 | 58,13 | 58,89 | 58,13 | 58,53 | 1,05% | 646.710,00 |
| 14.09.2020 | 57,85 | 58,69 | 57,85 | 57,92 | 1,08% | 492.661,00 |
| 11.09.2020 | 57,36 | 57,84 | 56,96 | 57,30 | 0,46% | 724.589,00 |
| 10.09.2020 | 57,44 | 58,06 | 56,94 | 57,04 | -0,54% | 854.976,00 |
| 09.09.2020 | 57,91 | 58,23 | 57,32 | 57,35 | 0,37% | 752.589,00 |
| 08.09.2020 | 58,10 | 58,60 | 57,07 | 57,14 | -2,74% | 1.111.836,00 |
| 04.09.2020 | 60,98 | 60,98 | 58,46 | 58,75 | -3,63% | 816.416,00 |
| 03.09.2020 | 62,75 | 62,75 | 60,05 | 60,96 | -2,71% | 866.523,00 |
| 02.09.2020 | 61,85 | 62,95 | 61,49 | 62,66 | 1,80% | 813.268,00 |
| 01.09.2020 | 61,26 | 61,70 | 61,00 | 61,55 | 0,52% | 759.217,00 |
| 31.08.2020 | 60,76 | 61,46 | 60,38 | 61,23 | 0,66% | 826.809,00 |
| 28.08.2020 | 60,65 | 61,14 | 60,40 | 60,83 | 0,65% | 449.441,00 |
| 27.08.2020 | 60,25 | 61,01 | 60,00 | 60,44 | 0,50% | 701.472,00 |
| 26.08.2020 | 60,35 | 60,51 | 60,04 | 60,14 | -0,22% | 458.622,00 |