11,274$
-2,97%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
Ask:
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 11,60 | 11,68 | 11,27 | 11,27 | -2,98% | - |
| 17.04.2024 | 12,00 | 12,00 | 11,51 | 11,62 | -2,27% | 1.023.014,00 |
| 16.04.2024 | 11,75 | 12,00 | 11,44 | 11,89 | 1,32% | 1.499.515,00 |
| 15.04.2024 | 12,55 | 12,60 | 11,72 | 11,74 | -6,72% | 2.560.985,00 |
| 12.04.2024 | 12,63 | 12,90 | 12,46 | 12,58 | -1,18% | 1.139.383,00 |
| 11.04.2024 | 12,98 | 13,29 | 12,57 | 12,73 | -2,75% | 1.683.024,00 |
| 10.04.2024 | 12,99 | 13,49 | 12,51 | 13,09 | -0,53% | 1.991.815,00 |
| 09.04.2024 | 12,35 | 13,38 | 12,15 | 13,16 | 5,53% | 5.738.191,00 |
| 08.04.2024 | 13,09 | 13,98 | 12,10 | 12,47 | -40,93% | 13.142.569,00 |
| 05.04.2024 | 21,31 | 21,44 | 21,02 | 21,11 | -1,17% | 265.315,00 |
| 04.04.2024 | 21,60 | 22,03 | 21,35 | 21,36 | -0,74% | 439.944,00 |
| 03.04.2024 | 21,40 | 21,63 | 21,30 | 21,52 | -0,14% | 315.142,00 |
| 02.04.2024 | 21,70 | 21,82 | 21,44 | 21,55 | -1,51% | 277.301,00 |
| 01.04.2024 | 22,61 | 22,65 | 21,80 | 21,88 | -2,67% | 411.327,00 |
| 28.03.2024 | 22,44 | 22,69 | 22,36 | 22,48 | 0,54% | 279.776,00 |
| 27.03.2024 | 22,60 | 22,61 | 22,06 | 22,36 | -0,40% | 269.215,00 |
| 26.03.2024 | 22,33 | 22,76 | 22,33 | 22,45 | 0,90% | 294.463,00 |
| 25.03.2024 | 22,71 | 23,03 | 22,18 | 22,25 | -1,90% | 405.665,00 |
| 22.03.2024 | 22,52 | 22,76 | 22,25 | 22,68 | 0,80% | 429.025,00 |
| 21.03.2024 | 22,42 | 22,56 | 22,20 | 22,50 | 0,67% | 436.903,00 |
| 20.03.2024 | 21,88 | 22,45 | 21,71 | 22,35 | 2,43% | 336.777,00 |
| 19.03.2024 | 21,55 | 21,90 | 21,36 | 21,82 | 1,11% | 312.070,00 |
| 18.03.2024 | 22,40 | 22,40 | 21,46 | 21,58 | -3,14% | 911.175,00 |
| 15.03.2024 | 22,22 | 22,48 | 22,09 | 22,28 | 0,27% | 264.537,00 |
| 14.03.2024 | 23,00 | 23,03 | 22,02 | 22,22 | -3,18% | 391.053,00 |
| 13.03.2024 | 22,64 | 23,08 | 22,48 | 22,95 | 0,61% | 522.843,00 |
| 12.03.2024 | 22,61 | 22,87 | 22,32 | 22,81 | 1,06% | 321.223,00 |
| 11.03.2024 | 21,89 | 22,77 | 21,82 | 22,57 | 3,11% | 594.621,00 |
| 08.03.2024 | 22,53 | 22,67 | 21,87 | 21,89 | -2,80% | 671.936,00 |
| 07.03.2024 | 22,56 | 23,00 | 22,50 | 22,52 | 0,90% | 396.015,00 |
| 06.03.2024 | 22,79 | 23,00 | 22,20 | 22,32 | -0,89% | 430.640,00 |
| 05.03.2024 | 22,50 | 22,57 | 22,16 | 22,52 | -0,75% | 559.541,00 |
| 04.03.2024 | 23,37 | 23,49 | 22,55 | 22,69 | -2,87% | 463.557,00 |
| 01.03.2024 | 23,00 | 23,74 | 22,91 | 23,36 | 1,83% | 506.832,00 |
| 29.02.2024 | 22,93 | 23,03 | 22,65 | 22,94 | 0,57% | 302.627,00 |
| 28.02.2024 | 23,20 | 23,20 | 22,67 | 22,81 | -1,93% | 333.956,00 |
| 27.02.2024 | 22,90 | 23,55 | 22,63 | 23,26 | 2,47% | 443.233,00 |
| 26.02.2024 | 22,90 | 23,10 | 22,62 | 22,70 | -0,87% | 323.556,00 |
| 23.02.2024 | 22,80 | 23,09 | 22,38 | 22,90 | 0,66% | 460.917,00 |
| 22.02.2024 | 23,27 | 23,33 | 22,55 | 22,75 | -1,34% | 539.606,00 |
| 21.02.2024 | 23,34 | 23,41 | 22,79 | 23,06 | -1,07% | 527.230,00 |
| 20.02.2024 | 24,49 | 24,50 | 23,28 | 23,31 | 0,47% | 1.066.442,00 |
| 16.02.2024 | 23,41 | 23,46 | 22,96 | 23,20 | -0,94% | 427.386,00 |
| 15.02.2024 | 23,08 | 23,82 | 23,07 | 23,42 | 2,81% | 873.264,00 |
| 14.02.2024 | 22,58 | 23,08 | 22,46 | 22,78 | 1,79% | 813.753,00 |
| 13.02.2024 | 23,34 | 23,34 | 22,28 | 22,38 | -6,05% | 1.626.512,00 |
| 12.02.2024 | 23,88 | 24,63 | 23,80 | 23,82 | -0,29% | 948.716,00 |
| 09.02.2024 | 23,90 | 24,27 | 23,33 | 23,89 | 1,23% | 918.230,00 |
| 08.02.2024 | 23,33 | 23,94 | 22,65 | 23,60 | 0,25% | 1.848.727,00 |
| 07.02.2024 | 25,86 | 26,70 | 23,35 | 23,54 | -20,12% | 4.278.149,00 |
| 06.02.2024 | 29,62 | 29,84 | 28,60 | 29,47 | -0,64% | 686.755,00 |
| 05.02.2024 | 29,26 | 29,98 | 28,70 | 29,66 | 1,85% | 388.784,00 |
| 02.02.2024 | 29,35 | 29,36 | 28,70 | 29,12 | -0,82% | 327.506,00 |
| 01.02.2024 | 29,67 | 29,67 | 28,54 | 29,36 | -0,34% | 548.014,00 |
| 31.01.2024 | 30,44 | 30,44 | 29,17 | 29,46 | -3,88% | 411.796,00 |
| 30.01.2024 | 31,16 | 31,21 | 30,51 | 30,65 | -1,67% | 182.643,00 |
| 29.01.2024 | 31,10 | 31,38 | 30,99 | 31,17 | 1,37% | 256.547,00 |
| 26.01.2024 | 30,14 | 30,88 | 30,06 | 30,75 | 2,53% | 289.335,00 |
| 25.01.2024 | 30,43 | 31,06 | 29,76 | 29,99 | -0,50% | 375.825,00 |
| 24.01.2024 | 30,28 | 30,37 | 29,95 | 30,14 | 1,17% | 305.070,00 |
| 23.01.2024 | 30,05 | 30,34 | 29,45 | 29,79 | -0,07% | 244.646,00 |
| 22.01.2024 | 29,14 | 30,10 | 29,10 | 29,81 | 3,80% | 482.845,00 |
| 19.01.2024 | 28,57 | 28,73 | 28,20 | 28,72 | 0,91% | 214.337,00 |
| 18.01.2024 | 28,60 | 28,78 | 28,18 | 28,46 | 0,74% | 170.534,00 |
| 17.01.2024 | 28,27 | 28,32 | 27,65 | 28,25 | -1,50% | 258.575,00 |
| 16.01.2024 | 28,50 | 29,09 | 28,45 | 28,68 | 0,10% | 342.336,00 |
| 12.01.2024 | 29,00 | 29,16 | 28,47 | 28,65 | -0,83% | 240.954,00 |
| 11.01.2024 | 28,53 | 29,25 | 28,30 | 28,89 | 1,62% | 319.617,00 |
| 10.01.2024 | 28,90 | 28,95 | 28,16 | 28,43 | -1,80% | 286.181,00 |
| 09.01.2024 | 28,64 | 29,30 | 28,56 | 28,95 | -0,10% | 184.397,00 |
| 08.01.2024 | 29,03 | 29,27 | 28,94 | 28,98 | 0,76% | 214.335,00 |
| 05.01.2024 | 29,02 | 29,35 | 28,47 | 28,76 | -1,30% | 335.941,00 |
| 04.01.2024 | 29,60 | 29,73 | 28,93 | 29,14 | -1,35% | 276.973,00 |
| 03.01.2024 | 30,14 | 30,14 | 29,38 | 29,54 | -2,60% | 508.909,00 |
| 02.01.2024 | 30,76 | 30,81 | 30,08 | 30,33 | -1,75% | 417.922,00 |
| 29.12.2023 | 31,11 | 31,56 | 30,83 | 30,87 | -1,22% | 253.188,00 |
| 28.12.2023 | 31,00 | 31,60 | 30,91 | 31,25 | 1,03% | 324.126,00 |
| 27.12.2023 | 30,94 | 31,32 | 30,67 | 30,93 | 0,68% | 281.635,00 |
| 26.12.2023 | 30,10 | 30,95 | 29,86 | 30,72 | 2,23% | 290.287,00 |
| 22.12.2023 | 30,41 | 30,79 | 29,90 | 30,05 | -1,15% | 249.516,00 |
| 21.12.2023 | 29,95 | 30,86 | 29,91 | 30,40 | 2,29% | 346.190,00 |
| 20.12.2023 | 30,58 | 30,84 | 29,68 | 29,72 | -3,44% | 293.491,00 |
| 19.12.2023 | 30,91 | 31,56 | 30,47 | 30,78 | -0,42% | 372.261,00 |
| 18.12.2023 | 31,50 | 31,61 | 30,44 | 30,91 | -2,06% | 555.496,00 |
| 15.12.2023 | 32,75 | 32,75 | 31,30 | 31,56 | -2,65% | 385.020,00 |
| 14.12.2023 | 32,35 | 32,99 | 31,55 | 32,42 | 0,19% | 568.030,00 |
| 13.12.2023 | 29,64 | 32,55 | 29,64 | 32,36 | 8,81% | 1.000.266,00 |
| 12.12.2023 | 28,13 | 29,92 | 27,66 | 29,74 | 8,92% | 867.868,00 |
| 11.12.2023 | 27,74 | 27,79 | 27,25 | 27,31 | -2,06% | 246.276,00 |
| 08.12.2023 | 27,80 | 28,07 | 27,50 | 27,88 | 0,22% | 178.583,00 |
| 07.12.2023 | 27,59 | 27,93 | 27,45 | 27,82 | 1,57% | 397.870,00 |
| 06.12.2023 | 27,84 | 28,17 | 27,38 | 27,39 | -0,51% | 280.660,00 |
| 05.12.2023 | 27,93 | 27,93 | 27,17 | 27,53 | -2,69% | 382.666,00 |
| 04.12.2023 | 28,09 | 28,57 | 28,05 | 28,29 | -0,42% | 264.168,00 |
| 01.12.2023 | 28,24 | 28,62 | 28,01 | 28,41 | 0,67% | 226.990,00 |
| 30.11.2023 | 29,15 | 29,15 | 27,96 | 28,22 | -2,45% | 281.344,00 |
| 29.11.2023 | 29,02 | 29,44 | 28,77 | 28,93 | 0,21% | 248.395,00 |
| 28.11.2023 | 28,73 | 29,05 | 28,53 | 28,87 | 0,52% | 266.868,00 |
| 27.11.2023 | 28,61 | 29,19 | 28,38 | 28,72 | 0,35% | 319.507,00 |
| 24.11.2023 | 28,86 | 28,86 | 28,47 | 28,62 | -1,00% | 120.853,00 |