Börse:
17,567$
-0,75%
Echtzeit-Aktienkurs AudioCodes Ltd
Bid:
17,249$
Ask:
17,886$
Aktienkurse zur AudioCodes Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2019 | 17,70 | 17,77 | 17,26 | 17,58 | -0,68% | 144.045,00 |
| 20.08.2019 | 17,76 | 17,85 | 17,48 | 17,70 | -0,51% | 96.686,00 |
| 19.08.2019 | 17,67 | 17,95 | 17,63 | 17,79 | 1,60% | 87.245,00 |
| 16.08.2019 | 17,30 | 17,72 | 17,30 | 17,51 | 1,51% | 89.530,00 |
| 15.08.2019 | 17,23 | 17,44 | 17,03 | 17,25 | -0,81% | 132.091,00 |
| 14.08.2019 | 17,14 | 17,91 | 16,51 | 17,39 | -5,08% | 235.326,00 |
| 13.08.2019 | 17,93 | 18,36 | 17,80 | 18,32 | 1,72% | 137.680,00 |
| 12.08.2019 | 18,46 | 18,50 | 17,77 | 18,01 | -3,07% | 181.080,00 |
| 09.08.2019 | 18,71 | 18,81 | 18,44 | 18,58 | -1,06% | 75.360,00 |
| 08.08.2019 | 18,71 | 19,08 | 18,69 | 18,78 | 0,91% | 179.725,00 |
| 07.08.2019 | 18,39 | 18,73 | 18,28 | 18,61 | 0,38% | 97.006,00 |
| 06.08.2019 | 18,43 | 18,78 | 18,43 | 18,54 | 2,37% | 110.735,00 |
| 05.08.2019 | 18,03 | 18,35 | 17,73 | 18,11 | -2,90% | 223.814,00 |
| 02.08.2019 | 18,50 | 19,02 | 18,33 | 18,65 | -0,43% | 154.783,00 |
| 01.08.2019 | 18,83 | 19,20 | 18,52 | 18,73 | 0,38% | 229.295,00 |
| 31.07.2019 | 19,51 | 19,54 | 18,43 | 18,66 | -3,96% | 308.531,00 |
| 30.07.2019 | 19,26 | 19,74 | 19,15 | 19,43 | -0,31% | 176.389,00 |
| 29.07.2019 | 18,70 | 19,57 | 18,46 | 19,49 | 3,73% | 366.483,00 |
| 26.07.2019 | 18,52 | 18,85 | 18,30 | 18,79 | 1,46% | 294.448,00 |
| 25.07.2019 | 18,02 | 18,77 | 17,92 | 18,52 | 3,87% | 454.305,00 |
| 24.07.2019 | 17,86 | 18,07 | 17,44 | 17,83 | -1,44% | 429.905,00 |
| 23.07.2019 | 17,50 | 18,45 | 16,85 | 18,09 | 9,97% | 1.440.686,00 |
| 22.07.2019 | 16,26 | 16,48 | 16,13 | 16,45 | 2,81% | 133.171,00 |
| 19.07.2019 | 16,02 | 16,25 | 15,76 | 16,00 | 0,95% | 102.009,00 |
| 18.07.2019 | 16,07 | 16,18 | 15,31 | 15,85 | -2,22% | 243.495,00 |
| 17.07.2019 | 16,36 | 16,39 | 16,02 | 16,21 | -1,22% | 174.389,00 |
| 16.07.2019 | 16,89 | 16,90 | 16,16 | 16,41 | -4,04% | 137.293,00 |
| 15.07.2019 | 17,08 | 17,24 | 17,02 | 17,10 | 1,00% | 127.700,00 |
| 12.07.2019 | 16,49 | 17,00 | 16,39 | 16,93 | 2,92% | 118.317,00 |
| 11.07.2019 | 16,47 | 16,57 | 16,14 | 16,45 | 0,61% | 80.578,00 |
| 10.07.2019 | 16,87 | 16,88 | 16,24 | 16,35 | -0,91% | 142.482,00 |
| 09.07.2019 | 15,68 | 16,68 | 15,68 | 16,50 | 5,43% | 258.581,00 |
| 08.07.2019 | 15,55 | 15,87 | 15,48 | 15,65 | -0,13% | 69.332,00 |
| 05.07.2019 | 15,49 | 15,79 | 15,40 | 15,67 | 0,77% | 66.392,00 |
| 03.07.2019 | 15,24 | 15,75 | 15,23 | 15,55 | 1,57% | 62.188,00 |
| 02.07.2019 | 15,20 | 15,39 | 15,15 | 15,31 | -0,33% | 120.576,00 |
| 01.07.2019 | 15,79 | 15,84 | 15,31 | 15,36 | -0,78% | 61.471,00 |
| 28.06.2019 | 15,26 | 15,49 | 15,22 | 15,48 | 1,71% | 49.789,00 |
| 27.06.2019 | 15,04 | 15,32 | 15,04 | 15,22 | 1,74% | 61.226,00 |
| 26.06.2019 | 15,31 | 15,37 | 14,96 | 14,96 | -2,09% | 110.114,00 |
| 25.06.2019 | 15,61 | 15,65 | 15,24 | 15,28 | -2,36% | 76.036,00 |
| 24.06.2019 | 15,76 | 15,88 | 15,60 | 15,65 | -1,20% | 52.631,00 |
| 21.06.2019 | 15,71 | 15,98 | 15,53 | 15,84 | 0,51% | 161.077,00 |
| 20.06.2019 | 15,89 | 15,99 | 15,56 | 15,76 | 0,13% | 89.362,00 |
| 19.06.2019 | 15,76 | 15,81 | 15,61 | 15,74 | -0,06% | 117.696,00 |
| 18.06.2019 | 16,05 | 16,15 | 15,73 | 15,75 | -0,32% | 123.489,00 |
| 17.06.2019 | 15,78 | 16,25 | 15,73 | 15,80 | -0,82% | 133.903,00 |
| 14.06.2019 | 15,62 | 15,94 | 15,47 | 15,93 | 1,98% | 171.080,00 |
| 13.06.2019 | 15,29 | 15,65 | 15,25 | 15,62 | 2,97% | 128.394,00 |
| 12.06.2019 | 15,14 | 15,37 | 15,03 | 15,17 | -0,52% | 93.574,00 |
| 11.06.2019 | 15,01 | 15,28 | 14,91 | 15,25 | 1,67% | 128.421,00 |
| 10.06.2019 | 15,03 | 15,28 | 14,90 | 15,00 | 0,07% | 95.648,00 |
| 07.06.2019 | 14,76 | 15,17 | 14,76 | 14,99 | 1,63% | 79.261,00 |
| 06.06.2019 | 14,73 | 14,88 | 14,45 | 14,75 | 0,07% | 74.617,00 |
| 05.06.2019 | 14,48 | 14,79 | 14,43 | 14,74 | 2,36% | 118.947,00 |
| 04.06.2019 | 14,39 | 14,43 | 14,10 | 14,40 | 1,34% | 101.001,00 |
| 03.06.2019 | 14,75 | 14,81 | 14,13 | 14,21 | -5,01% | 149.767,00 |
| 31.05.2019 | 15,00 | 15,12 | 14,84 | 14,96 | -1,06% | 93.025,00 |
| 30.05.2019 | 15,15 | 15,59 | 14,96 | 15,12 | 2,09% | 188.050,00 |
| 29.05.2019 | 15,12 | 15,12 | 14,70 | 14,81 | -1,66% | 166.281,00 |
| 28.05.2019 | 15,42 | 15,49 | 14,89 | 15,06 | -1,71% | 127.602,00 |
| 27.05.2019 | 15,28 | 15,32 | 15,28 | 15,32 | 0,02% | - |
| 24.05.2019 | 15,61 | 15,79 | 15,11 | 15,32 | -1,79% | 89.541,00 |
| 23.05.2019 | 15,51 | 15,83 | 15,37 | 15,60 | -0,83% | 170.159,00 |
| 22.05.2019 | 15,16 | 15,80 | 15,16 | 15,73 | 3,49% | 225.302,00 |
| 21.05.2019 | 14,70 | 15,24 | 14,59 | 15,20 | 4,90% | 180.890,00 |
| 20.05.2019 | 14,31 | 14,78 | 14,31 | 14,49 | -0,89% | 245.461,00 |
| 17.05.2019 | 14,53 | 14,69 | 14,43 | 14,62 | -0,68% | 123.270,00 |
| 16.05.2019 | 14,42 | 14,84 | 14,41 | 14,72 | 3,44% | 147.848,00 |
| 15.05.2019 | 13,80 | 14,30 | 13,80 | 14,23 | 2,52% | 205.127,00 |
| 14.05.2019 | 14,00 | 14,07 | 13,71 | 13,88 | 1,09% | 118.510,00 |
| 13.05.2019 | 14,00 | 14,03 | 13,60 | 13,73 | -4,32% | 225.512,00 |
| 10.05.2019 | 14,11 | 14,39 | 14,00 | 14,35 | 1,27% | 133.367,00 |
| 09.05.2019 | 14,06 | 14,38 | 13,77 | 14,17 | -0,70% | 189.311,00 |
| 08.05.2019 | 14,44 | 14,56 | 14,22 | 14,27 | -1,11% | 140.988,00 |
| 07.05.2019 | 14,60 | 14,69 | 14,27 | 14,43 | -2,04% | 208.019,00 |
| 06.05.2019 | 14,67 | 15,10 | 14,63 | 14,73 | -0,27% | 278.482,00 |
| 03.05.2019 | 14,80 | 14,97 | 14,59 | 14,77 | 0,14% | 206.974,00 |
| 02.05.2019 | 14,63 | 14,81 | 14,55 | 14,75 | 1,37% | 153.159,00 |
| 01.05.2019 | 14,32 | 14,78 | 14,24 | 14,55 | 3,26% | 522.037,00 |
| 30.04.2019 | 16,94 | 16,96 | 13,72 | 14,09 | -15,02% | 1.547.603,00 |
| 29.04.2019 | 16,76 | 16,76 | 16,43 | 16,58 | 0,24% | 203.552,00 |
| 26.04.2019 | 16,66 | 16,66 | 16,18 | 16,54 | -0,78% | 142.585,00 |
| 25.04.2019 | 16,84 | 16,84 | 16,41 | 16,67 | -1,30% | 128.316,00 |
| 24.04.2019 | 17,28 | 17,44 | 16,76 | 16,89 | -0,59% | 224.363,00 |
| 23.04.2019 | 16,11 | 17,10 | 16,11 | 16,99 | 4,62% | 423.419,00 |
| 22.04.2019 | 16,10 | 16,31 | 15,92 | 16,24 | 1,37% | 96.705,00 |
| 18.04.2019 | 15,48 | 16,11 | 15,48 | 16,02 | 3,09% | 185.166,00 |
| 17.04.2019 | 15,73 | 15,75 | 15,28 | 15,54 | -1,21% | 166.755,00 |
| 16.04.2019 | 16,05 | 16,09 | 15,61 | 15,73 | -0,51% | 75.339,00 |
| 15.04.2019 | 15,67 | 15,81 | 15,55 | 15,81 | 0,89% | 129.502,00 |
| 12.04.2019 | 15,72 | 15,85 | 15,60 | 15,67 | -0,44% | 148.980,00 |
| 11.04.2019 | 16,21 | 16,24 | 15,70 | 15,74 | -2,66% | 119.980,00 |
| 10.04.2019 | 16,12 | 16,32 | 15,99 | 16,17 | 1,19% | 142.611,00 |
| 09.04.2019 | 16,03 | 16,05 | 15,61 | 15,98 | -0,50% | 157.507,00 |
| 08.04.2019 | 15,77 | 16,14 | 15,70 | 16,06 | 2,82% | 216.747,00 |
| 05.04.2019 | 15,27 | 15,75 | 15,21 | 15,62 | 1,89% | 205.172,00 |
| 04.04.2019 | 15,44 | 15,58 | 15,19 | 15,33 | -1,41% | 165.994,00 |
| 03.04.2019 | 15,80 | 16,36 | 15,43 | 15,55 | -0,89% | 434.907,00 |
| 02.04.2019 | 14,33 | 15,72 | 14,30 | 15,69 | 10,11% | 688.128,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen