12,986$
-0,34%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 13,24 | 13,24 | 12,98 | 13,02 | -1,66% | 73.711,00 |
26.03.2024 | 13,56 | 13,57 | 13,19 | 13,24 | -1,93% | 35.799,00 |
25.03.2024 | 13,21 | 13,71 | 13,21 | 13,50 | 3,77% | 60.131,00 |
22.03.2024 | 13,19 | 13,22 | 12,83 | 13,01 | -1,66% | 42.187,00 |
21.03.2024 | 13,58 | 13,58 | 13,15 | 13,23 | -2,00% | 70.967,00 |
20.03.2024 | 13,22 | 13,55 | 13,14 | 13,50 | 2,51% | 53.355,00 |
19.03.2024 | 12,67 | 13,36 | 12,65 | 13,17 | 3,38% | 66.657,00 |
18.03.2024 | 12,61 | 12,85 | 12,44 | 12,74 | 1,84% | 87.743,00 |
15.03.2024 | 12,81 | 12,85 | 12,51 | 12,51 | -2,80% | 46.176,00 |
14.03.2024 | 13,35 | 13,35 | 12,86 | 12,87 | -3,96% | 50.042,00 |
13.03.2024 | 13,18 | 13,50 | 13,14 | 13,40 | 1,52% | 48.894,00 |
12.03.2024 | 13,35 | 13,35 | 13,10 | 13,20 | -0,75% | 33.803,00 |
11.03.2024 | 13,43 | 13,49 | 13,08 | 13,30 | -2,92% | 44.540,00 |
08.03.2024 | 13,68 | 13,87 | 13,61 | 13,70 | 0,88% | 43.112,00 |
07.03.2024 | 13,68 | 13,73 | 13,51 | 13,58 | -0,22% | 23.755,00 |
06.03.2024 | 13,59 | 13,65 | 13,49 | 13,61 | 1,19% | 32.695,00 |
05.03.2024 | 13,82 | 13,82 | 13,26 | 13,45 | -2,61% | 95.472,00 |
04.03.2024 | 14,00 | 14,04 | 13,70 | 13,81 | 0,15% | 69.162,00 |
01.03.2024 | 13,63 | 13,83 | 13,50 | 13,79 | 1,40% | 56.960,00 |
29.02.2024 | 13,40 | 13,72 | 13,40 | 13,60 | 2,41% | 67.741,00 |
28.02.2024 | 13,18 | 13,37 | 13,05 | 13,28 | 0,08% | 58.178,00 |
27.02.2024 | 13,16 | 13,50 | 13,16 | 13,27 | 1,14% | 49.981,00 |
26.02.2024 | 13,00 | 13,30 | 12,99 | 13,12 | 0,61% | 76.857,00 |
23.02.2024 | 13,37 | 13,37 | 12,98 | 13,04 | -2,83% | 59.785,00 |
22.02.2024 | 13,23 | 13,50 | 13,23 | 13,42 | 2,76% | 44.610,00 |
21.02.2024 | 13,16 | 13,31 | 12,92 | 13,06 | -1,06% | 79.667,00 |
20.02.2024 | 13,26 | 13,37 | 13,14 | 13,20 | -1,16% | 73.596,00 |
16.02.2024 | 13,35 | 13,56 | 13,16 | 13,36 | -1,29% | 101.353,00 |
15.02.2024 | 13,75 | 13,83 | 13,50 | 13,53 | -1,20% | 55.807,00 |
14.02.2024 | 13,60 | 13,73 | 13,27 | 13,70 | 2,43% | 111.996,00 |
13.02.2024 | 13,56 | 13,62 | 13,26 | 13,37 | -2,62% | 81.689,00 |
12.02.2024 | 13,77 | 13,96 | 13,72 | 13,73 | -0,29% | 81.567,00 |
09.02.2024 | 13,67 | 13,78 | 13,34 | 13,77 | 0,51% | 95.862,00 |
08.02.2024 | 14,00 | 14,00 | 13,66 | 13,70 | 0,37% | 146.552,00 |
07.02.2024 | 14,23 | 14,45 | 13,33 | 13,65 | -1,80% | 200.391,00 |
06.02.2024 | 13,50 | 14,29 | 13,04 | 13,90 | 14,50% | 512.275,00 |
05.02.2024 | 11,62 | 12,40 | 11,61 | 12,14 | 5,66% | 201.350,00 |
02.02.2024 | 11,49 | 11,57 | 11,35 | 11,49 | -0,26% | 90.758,00 |
01.02.2024 | 11,20 | 11,58 | 11,02 | 11,52 | 2,95% | 179.954,00 |
31.01.2024 | 11,66 | 11,66 | 11,09 | 11,19 | -4,85% | 161.481,00 |
30.01.2024 | 11,91 | 11,98 | 11,73 | 11,76 | -2,08% | 94.500,00 |
29.01.2024 | 11,98 | 12,08 | 11,82 | 12,01 | -0,33% | 96.880,00 |
26.01.2024 | 12,00 | 12,21 | 12,00 | 12,05 | -0,66% | 60.085,00 |
25.01.2024 | 12,17 | 12,32 | 12,01 | 12,13 | 1,00% | 74.927,00 |
24.01.2024 | 12,27 | 12,27 | 12,00 | 12,01 | -1,31% | 52.905,00 |
23.01.2024 | 12,25 | 12,42 | 12,11 | 12,17 | -0,41% | 67.358,00 |
22.01.2024 | 12,03 | 12,24 | 11,99 | 12,22 | 1,58% | 78.052,00 |
19.01.2024 | 11,67 | 12,07 | 11,61 | 12,03 | 3,17% | 61.923,00 |
18.01.2024 | 11,72 | 11,77 | 11,58 | 11,66 | 1,57% | 100.663,00 |
17.01.2024 | 11,47 | 11,58 | 11,37 | 11,48 | -0,26% | 71.409,00 |
16.01.2024 | 11,66 | 11,78 | 11,50 | 11,51 | -1,37% | 72.926,00 |
12.01.2024 | 11,77 | 11,96 | 11,65 | 11,67 | -0,77% | 47.676,00 |
11.01.2024 | 11,86 | 11,88 | 11,63 | 11,76 | -1,26% | 59.250,00 |
10.01.2024 | 11,96 | 11,96 | 11,83 | 11,91 | -0,92% | 54.031,00 |
09.01.2024 | 12,00 | 12,15 | 11,95 | 12,02 | -0,17% | 56.260,00 |
08.01.2024 | 11,78 | 12,08 | 11,70 | 12,04 | 3,53% | 70.253,00 |
05.01.2024 | 11,74 | 11,97 | 11,58 | 11,63 | -1,27% | 104.712,00 |
04.01.2024 | 11,70 | 11,89 | 11,58 | 11,78 | 2,35% | 91.092,00 |
03.01.2024 | 11,75 | 11,80 | 11,50 | 11,51 | -2,70% | 100.739,00 |
02.01.2024 | 12,20 | 12,21 | 11,76 | 11,83 | -1,99% | 110.549,00 |
29.12.2023 | 12,20 | 12,30 | 11,96 | 12,07 | -0,90% | 73.933,00 |
28.12.2023 | 12,22 | 12,31 | 12,15 | 12,18 | -0,49% | 82.799,00 |
27.12.2023 | 12,21 | 12,29 | 12,14 | 12,24 | 0,16% | 90.663,00 |
26.12.2023 | 12,14 | 12,33 | 12,14 | 12,22 | 0,83% | 58.173,00 |
22.12.2023 | 12,26 | 12,45 | 12,05 | 12,12 | -0,49% | 80.497,00 |
21.12.2023 | 12,09 | 12,30 | 12,01 | 12,18 | 2,01% | 76.013,00 |
20.12.2023 | 12,00 | 12,36 | 11,94 | 11,94 | -1,24% | 97.490,00 |
19.12.2023 | 12,05 | 12,26 | 12,00 | 12,09 | 2,20% | 82.114,00 |
18.12.2023 | 12,08 | 12,08 | 11,79 | 11,83 | -2,23% | 137.402,00 |
15.12.2023 | 11,88 | 12,27 | 11,86 | 12,10 | 1,98% | 244.292,00 |
14.12.2023 | 11,69 | 12,09 | 11,69 | 11,87 | 1,93% | 339.032,00 |
13.12.2023 | 11,31 | 11,71 | 11,22 | 11,64 | 2,83% | 148.225,00 |
12.12.2023 | 11,54 | 11,54 | 11,22 | 11,32 | -1,65% | 89.185,00 |
11.12.2023 | 11,55 | 11,64 | 11,47 | 11,51 | -1,12% | 145.581,00 |
08.12.2023 | 11,76 | 11,82 | 11,51 | 11,64 | -1,02% | 121.411,00 |
07.12.2023 | 11,92 | 12,08 | 11,72 | 11,76 | 1,38% | 143.368,00 |
06.12.2023 | 11,58 | 12,02 | 11,58 | 11,60 | 1,27% | 208.986,00 |
05.12.2023 | 11,07 | 11,82 | 11,07 | 11,46 | 3,76% | 347.620,00 |
04.12.2023 | 11,02 | 11,36 | 10,93 | 11,04 | -2,47% | 128.040,00 |
01.12.2023 | 11,38 | 11,47 | 11,07 | 11,32 | -0,26% | 116.562,00 |
30.11.2023 | 11,37 | 11,56 | 11,25 | 11,35 | -0,87% | 138.283,00 |
29.11.2023 | 11,66 | 11,85 | 11,31 | 11,45 | -1,72% | 214.599,00 |
28.11.2023 | 11,48 | 11,66 | 11,23 | 11,65 | 2,19% | 181.492,00 |
27.11.2023 | 11,04 | 11,65 | 10,88 | 11,40 | 4,20% | 195.756,00 |
24.11.2023 | 10,87 | 10,97 | 10,82 | 10,94 | 0,37% | 43.569,00 |
22.11.2023 | 10,76 | 11,02 | 10,65 | 10,90 | 1,87% | 95.780,00 |
21.11.2023 | 10,61 | 10,72 | 10,47 | 10,70 | 1,13% | 97.426,00 |
20.11.2023 | 10,34 | 10,66 | 10,24 | 10,58 | 3,62% | 98.780,00 |
17.11.2023 | 10,14 | 10,33 | 10,04 | 10,21 | 0,99% | 52.687,00 |
16.11.2023 | 10,51 | 10,51 | 10,05 | 10,11 | -3,81% | 83.524,00 |
15.11.2023 | 10,30 | 10,52 | 10,23 | 10,51 | 2,39% | 128.723,00 |
14.11.2023 | 10,17 | 10,38 | 10,10 | 10,27 | 3,90% | 181.326,00 |
13.11.2023 | 9,78 | 10,09 | 9,71 | 9,88 | 0,51% | 143.376,00 |
10.11.2023 | 9,71 | 9,88 | 9,41 | 9,83 | 1,03% | 82.454,00 |
09.11.2023 | 9,96 | 9,96 | 9,67 | 9,73 | -1,72% | 111.805,00 |
08.11.2023 | 9,79 | 9,93 | 9,60 | 9,90 | 1,02% | 100.315,00 |
07.11.2023 | 9,82 | 10,02 | 9,56 | 9,80 | 0,72% | 128.699,00 |
06.11.2023 | 9,84 | 9,89 | 9,63 | 9,73 | -1,92% | 115.845,00 |
03.11.2023 | 10,38 | 10,45 | 9,84 | 9,92 | -2,36% | 267.288,00 |
02.11.2023 | 9,25 | 10,20 | 9,23 | 10,16 | 29,76% | 536.684,00 |