Börse:
31,036$
0,21%
Echtzeit-Aktienkurs AudioCodes Ltd
Bid:
30,137$
Ask:
31,936$
Aktienkurse zur AudioCodes Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2020 | 31,26 | 31,82 | 30,88 | 30,97 | -0,58% | 25.414,00 |
| 01.07.2020 | 32,07 | 32,11 | 30,95 | 31,15 | -2,20% | 41.927,00 |
| 30.06.2020 | 30,93 | 31,98 | 30,81 | 31,85 | 3,68% | 45.995,00 |
| 29.06.2020 | 31,36 | 31,39 | 30,36 | 30,72 | -1,32% | 28.993,00 |
| 26.06.2020 | 30,70 | 31,43 | 30,23 | 31,13 | 0,23% | 378.001,00 |
| 25.06.2020 | 29,81 | 31,17 | 29,13 | 31,06 | 4,02% | 608.524,00 |
| 24.06.2020 | 31,17 | 31,38 | 29,33 | 29,86 | -6,25% | 785.680,00 |
| 23.06.2020 | 33,10 | 33,27 | 31,62 | 31,85 | -2,69% | 429.112,00 |
| 22.06.2020 | 32,00 | 32,92 | 31,56 | 32,73 | 3,12% | 406.611,00 |
| 19.06.2020 | 32,71 | 33,10 | 31,15 | 31,74 | -1,43% | 531.385,00 |
| 18.06.2020 | 32,18 | 33,27 | 31,88 | 32,20 | -0,95% | 376.826,00 |
| 17.06.2020 | 34,12 | 34,39 | 32,20 | 32,51 | -4,47% | 553.304,00 |
| 16.06.2020 | 34,58 | 34,95 | 33,70 | 34,03 | 3,40% | 1.070.886,00 |
| 15.06.2020 | 31,08 | 32,98 | 30,63 | 32,91 | 4,31% | 800.315,00 |
| 12.06.2020 | 32,48 | 33,08 | 31,33 | 31,55 | -1,25% | 506.432,00 |
| 11.06.2020 | 33,03 | 33,19 | 31,60 | 31,95 | -5,70% | 729.908,00 |
| 10.06.2020 | 34,85 | 34,94 | 32,90 | 33,88 | -1,97% | 547.335,00 |
| 09.06.2020 | 33,67 | 34,92 | 33,62 | 34,56 | 1,62% | 656.435,00 |
| 08.06.2020 | 34,07 | 34,31 | 32,90 | 34,01 | 3,15% | 1.104.468,00 |
| 05.06.2020 | 36,24 | 36,50 | 32,63 | 32,97 | -8,14% | 2.997.957,00 |
| 04.06.2020 | 39,17 | 39,17 | 34,97 | 35,89 | -7,24% | 978.158,00 |
| 03.06.2020 | 38,38 | 40,06 | 38,22 | 38,69 | 2,33% | 648.707,00 |
| 02.06.2020 | 36,47 | 38,05 | 36,00 | 37,81 | -0,76% | 698.534,00 |
| 01.06.2020 | 37,99 | 39,16 | 37,46 | 38,10 | 3,96% | 783.446,00 |
| 29.05.2020 | 34,67 | 36,85 | 33,75 | 36,65 | 6,14% | 438.773,00 |
| 28.05.2020 | 36,26 | 36,67 | 34,36 | 34,53 | -4,22% | 400.495,00 |
| 27.05.2020 | 35,41 | 36,12 | 34,42 | 36,05 | 2,15% | 378.632,00 |
| 26.05.2020 | 37,41 | 37,45 | 35,08 | 35,29 | -2,54% | 515.428,00 |
| 22.05.2020 | 35,27 | 36,83 | 35,11 | 36,21 | 2,52% | 392.191,00 |
| 21.05.2020 | 35,67 | 35,67 | 34,16 | 35,32 | -0,90% | 472.383,00 |
| 20.05.2020 | 34,29 | 35,77 | 33,43 | 35,64 | 7,12% | 803.016,00 |
| 19.05.2020 | 33,05 | 34,16 | 32,90 | 33,27 | 1,68% | 627.967,00 |
| 18.05.2020 | 33,28 | 33,63 | 32,67 | 32,72 | 2,67% | 719.724,00 |
| 15.05.2020 | 31,09 | 32,55 | 30,58 | 31,87 | 2,18% | 551.564,00 |
| 14.05.2020 | 31,38 | 31,70 | 30,53 | 31,19 | -2,47% | 336.560,00 |
| 13.05.2020 | 32,95 | 33,58 | 31,06 | 31,98 | -1,57% | 573.403,00 |
| 12.05.2020 | 34,61 | 34,68 | 32,35 | 32,49 | -5,00% | 831.819,00 |
| 11.05.2020 | 33,98 | 34,95 | 33,54 | 34,20 | 1,18% | 548.234,00 |
| 08.05.2020 | 34,26 | 34,50 | 33,17 | 33,80 | -1,05% | 359.109,00 |
| 07.05.2020 | 32,93 | 34,56 | 32,40 | 34,16 | 5,76% | 470.832,00 |
| 06.05.2020 | 33,42 | 33,65 | 31,91 | 32,30 | -0,68% | 606.868,00 |
| 05.05.2020 | 31,64 | 33,32 | 31,64 | 32,52 | 4,36% | 688.795,00 |
| 04.05.2020 | 30,76 | 31,24 | 29,07 | 31,16 | -0,38% | 733.339,00 |
| 01.05.2020 | 30,51 | 31,48 | 30,25 | 31,28 | 2,19% | 886.002,00 |
| 30.04.2020 | 28,84 | 30,91 | 28,22 | 30,61 | 5,73% | 707.130,00 |
| 29.04.2020 | 30,83 | 31,49 | 28,52 | 28,95 | -3,14% | 804.298,00 |
| 28.04.2020 | 28,74 | 30,67 | 28,74 | 29,89 | 3,93% | 1.039.021,00 |
| 27.04.2020 | 26,98 | 29,43 | 26,10 | 28,76 | 24,72% | 2.709.495,00 |
| 24.04.2020 | 22,32 | 23,15 | 21,91 | 23,06 | 2,81% | 335.073,00 |
| 23.04.2020 | 22,33 | 22,76 | 22,04 | 22,43 | 1,82% | 414.545,00 |
| 22.04.2020 | 22,23 | 22,41 | 21,70 | 22,03 | 3,14% | 379.218,00 |
| 21.04.2020 | 23,67 | 23,82 | 21,33 | 21,36 | -10,81% | 447.936,00 |
| 20.04.2020 | 23,48 | 24,08 | 23,05 | 23,95 | 1,86% | - |
| 17.04.2020 | 23,99 | 24,49 | 23,23 | 23,51 | 0,99% | 613.932,00 |
| 16.04.2020 | 23,05 | 23,84 | 22,72 | 23,28 | 2,46% | 460.057,00 |
| 15.04.2020 | 22,87 | 22,87 | 21,78 | 22,72 | -1,94% | 432.683,00 |
| 14.04.2020 | 25,34 | 25,55 | 22,15 | 23,17 | -11,40% | 1.426.103,00 |
| 13.04.2020 | 26,00 | 26,69 | 25,17 | 26,15 | -2,28% | 405.544,00 |
| 09.04.2020 | 28,12 | 28,26 | 26,61 | 26,76 | -4,19% | 427.002,00 |
| 08.04.2020 | 27,75 | 28,24 | 27,23 | 27,93 | 2,76% | 358.539,00 |
| 07.04.2020 | 27,76 | 28,07 | 27,02 | 27,18 | 3,27% | 607.423,00 |
| 06.04.2020 | 26,94 | 26,94 | 25,06 | 26,32 | 2,85% | 593.630,00 |
| 03.04.2020 | 24,84 | 26,70 | 24,27 | 25,59 | 3,02% | 754.355,00 |
| 02.04.2020 | 23,23 | 25,09 | 23,23 | 24,84 | 6,88% | 355.101,00 |
| 01.04.2020 | 22,95 | 24,32 | 22,86 | 23,24 | -2,72% | 379.404,00 |
| 31.03.2020 | 24,01 | 25,79 | 23,19 | 23,89 | 1,62% | 592.180,00 |
| 30.03.2020 | 21,76 | 23,54 | 21,76 | 23,51 | 9,15% | 414.562,00 |
| 27.03.2020 | 21,62 | 22,14 | 20,55 | 21,54 | -2,58% | 238.227,00 |
| 26.03.2020 | 21,99 | 22,83 | 21,77 | 22,11 | 1,14% | 306.810,00 |
| 25.03.2020 | 21,04 | 22,50 | 20,84 | 21,86 | 4,39% | 285.135,00 |
| 24.03.2020 | 19,25 | 21,41 | 19,20 | 20,94 | 12,94% | 382.847,00 |
| 23.03.2020 | 19,46 | 19,96 | 18,08 | 18,54 | -4,14% | 323.900,00 |
| 20.03.2020 | 18,61 | 20,00 | 18,20 | 19,34 | 4,94% | 934.490,00 |
| 19.03.2020 | 17,03 | 18,80 | 16,85 | 18,43 | 8,03% | 231.372,00 |
| 18.03.2020 | 16,66 | 18,33 | 16,21 | 17,06 | -5,22% | 295.024,00 |
| 17.03.2020 | 16,47 | 18,82 | 16,47 | 18,00 | 9,89% | 371.943,00 |
| 16.03.2020 | 15,77 | 17,43 | 9,00 | 16,38 | -6,45% | 498.099,00 |
| 13.03.2020 | 17,62 | 17,98 | 17,20 | 17,51 | 3,24% | 737.839,00 |
| 12.03.2020 | 17,89 | 17,93 | 16,54 | 16,96 | -11,80% | 472.269,00 |
| 11.03.2020 | 20,14 | 20,50 | 19,00 | 19,23 | -7,81% | 514.397,00 |
| 10.03.2020 | 20,81 | 21,23 | 20,10 | 20,86 | 3,47% | 221.419,00 |
| 09.03.2020 | 19,58 | 20,80 | 19,50 | 20,16 | -7,48% | 479.618,00 |
| 06.03.2020 | 21,48 | 22,00 | 20,96 | 21,79 | -1,67% | 709.212,00 |
| 05.03.2020 | 21,93 | 22,76 | 21,87 | 22,16 | -3,99% | 376.831,00 |
| 04.03.2020 | 22,83 | 23,15 | 22,20 | 23,08 | 2,62% | 270.871,00 |
| 03.03.2020 | 22,95 | 23,23 | 22,00 | 22,49 | -2,00% | 425.939,00 |
| 02.03.2020 | 22,30 | 23,13 | 21,83 | 22,95 | 2,41% | 379.235,00 |
| 28.02.2020 | 21,00 | 22,54 | 20,37 | 22,41 | 0,86% | 653.463,00 |
| 27.02.2020 | 23,00 | 23,18 | 22,04 | 22,22 | -7,49% | 433.242,00 |
| 26.02.2020 | 24,18 | 24,74 | 23,92 | 24,02 | -0,87% | 312.924,00 |
| 25.02.2020 | 24,68 | 24,85 | 24,02 | 24,23 | -0,49% | 341.509,00 |
| 24.02.2020 | 23,50 | 24,58 | 23,38 | 24,35 | -3,07% | 393.148,00 |
| 21.02.2020 | 25,01 | 25,30 | 24,39 | 25,12 | 0,44% | 269.954,00 |
| 20.02.2020 | 23,82 | 25,16 | 23,59 | 25,01 | 4,47% | 415.891,00 |
| 19.02.2020 | 23,62 | 24,22 | 23,62 | 23,94 | 2,35% | 170.516,00 |
| 18.02.2020 | 23,82 | 24,10 | 23,01 | 23,39 | -3,15% | 235.443,00 |
| 14.02.2020 | 24,71 | 24,73 | 23,89 | 24,15 | -2,27% | 217.221,00 |
| 13.02.2020 | 23,03 | 24,78 | 22,82 | 24,71 | 6,01% | 742.861,00 |
| 12.02.2020 | 22,93 | 23,33 | 22,73 | 23,31 | 2,28% | 204.203,00 |
| 11.02.2020 | 22,37 | 23,02 | 22,36 | 22,79 | 3,36% | 371.769,00 |