Börse:
19,145$
-1,11%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
18,969$
Ask:
19,321$
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 19,46 | 20,31 | 19,09 | 19,36 | -1,78% | 372.907,00 |
| 17.05.2022 | 19,40 | 19,82 | 19,07 | 19,71 | 5,46% | 313.581,00 |
| 16.05.2022 | 19,21 | 19,73 | 18,62 | 18,69 | -3,76% | 279.349,00 |
| 13.05.2022 | 18,70 | 19,70 | 18,58 | 19,42 | 6,41% | 373.446,00 |
| 12.05.2022 | 17,85 | 18,75 | 17,52 | 18,25 | 0,77% | 655.121,00 |
| 11.05.2022 | 18,64 | 19,24 | 18,02 | 18,11 | -4,13% | 423.659,00 |
| 10.05.2022 | 19,00 | 19,15 | 18,05 | 18,89 | 2,77% | 473.311,00 |
| 09.05.2022 | 19,62 | 19,82 | 18,25 | 18,38 | -7,55% | 902.837,00 |
| 06.05.2022 | 20,25 | 20,31 | 19,39 | 19,88 | -1,83% | 484.310,00 |
| 05.05.2022 | 21,38 | 21,50 | 19,98 | 20,25 | -6,21% | 363.755,00 |
| 04.05.2022 | 21,44 | 21,81 | 20,63 | 21,59 | 0,70% | 276.442,00 |
| 03.05.2022 | 21,34 | 22,15 | 21,17 | 21,44 | 0,56% | 290.814,00 |
| 02.05.2022 | 20,81 | 21,44 | 20,38 | 21,32 | 1,14% | 479.487,00 |
| 29.04.2022 | 22,30 | 23,05 | 21,02 | 21,08 | -6,02% | 554.279,00 |
| 28.04.2022 | 23,73 | 24,33 | 21,55 | 22,43 | -0,88% | 969.028,00 |
| 27.04.2022 | 22,10 | 22,82 | 21,74 | 22,63 | 1,30% | 687.143,00 |
| 26.04.2022 | 22,96 | 23,01 | 22,24 | 22,34 | -2,95% | 407.043,00 |
| 25.04.2022 | 22,34 | 23,45 | 22,27 | 23,02 | 2,54% | 484.654,00 |
| 22.04.2022 | 22,51 | 23,29 | 22,09 | 22,45 | -0,66% | 292.159,00 |
| 21.04.2022 | 24,28 | 24,50 | 22,52 | 22,60 | -5,24% | 484.862,00 |
| 20.04.2022 | 24,50 | 24,67 | 23,44 | 23,85 | -1,65% | 369.735,00 |
| 19.04.2022 | 23,90 | 24,55 | 23,54 | 24,25 | 1,34% | 309.173,00 |
| 18.04.2022 | 23,93 | 24,18 | 23,40 | 23,93 | -1,03% | 417.440,00 |
| 14.04.2022 | 24,99 | 25,00 | 23,75 | 24,18 | -2,54% | 662.785,00 |
| 13.04.2022 | 24,70 | 25,25 | 24,47 | 24,81 | 0,53% | 350.903,00 |
| 12.04.2022 | 25,60 | 25,87 | 24,20 | 24,68 | -2,45% | 462.369,00 |
| 11.04.2022 | 25,17 | 25,49 | 24,65 | 25,30 | -0,90% | 353.070,00 |
| 08.04.2022 | 25,83 | 26,46 | 25,18 | 25,53 | -1,16% | 298.674,00 |
| 07.04.2022 | 25,28 | 25,87 | 24,46 | 25,83 | 2,05% | 356.972,00 |
| 06.04.2022 | 25,73 | 25,73 | 24,42 | 25,31 | -2,20% | 503.006,00 |
| 05.04.2022 | 26,53 | 26,66 | 25,48 | 25,88 | -2,38% | 529.252,00 |
| 04.04.2022 | 24,08 | 26,69 | 24,08 | 26,51 | 15,87% | 1.697.534,00 |
| 01.04.2022 | 22,78 | 23,07 | 22,53 | 22,88 | 1,73% | 210.642,00 |
| 31.03.2022 | 22,94 | 23,24 | 22,41 | 22,49 | -1,70% | 305.847,00 |
| 30.03.2022 | 23,53 | 23,82 | 22,70 | 22,88 | -3,38% | 322.841,00 |
| 29.03.2022 | 23,32 | 23,89 | 22,85 | 23,68 | 4,41% | 306.079,00 |
| 28.03.2022 | 22,32 | 23,16 | 22,11 | 22,68 | 1,70% | 332.258,00 |
| 25.03.2022 | 22,11 | 22,33 | 21,53 | 22,30 | 0,18% | 285.165,00 |
| 24.03.2022 | 22,04 | 22,26 | 21,55 | 22,26 | 1,74% | 199.353,00 |
| 23.03.2022 | 21,83 | 22,50 | 21,58 | 21,88 | -0,50% | 230.695,00 |
| 22.03.2022 | 21,79 | 22,47 | 21,69 | 21,99 | 1,38% | 265.035,00 |
| 21.03.2022 | 21,72 | 21,95 | 21,22 | 21,69 | 0,00% | 250.696,00 |
| 18.03.2022 | 21,14 | 22,00 | 21,14 | 21,69 | 0,88% | 237.899,00 |
| 17.03.2022 | 21,00 | 21,65 | 20,89 | 21,50 | 1,61% | 258.467,00 |
| 16.03.2022 | 20,72 | 21,43 | 20,30 | 21,16 | 3,73% | 664.069,00 |
| 15.03.2022 | 19,29 | 20,46 | 19,24 | 20,40 | 6,36% | 412.806,00 |
| 14.03.2022 | 20,20 | 20,38 | 19,01 | 19,18 | -5,28% | 449.454,00 |
| 11.03.2022 | 21,66 | 21,70 | 20,13 | 20,25 | -5,59% | 465.219,00 |
| 10.03.2022 | 21,59 | 21,84 | 21,09 | 21,45 | -1,83% | 318.163,00 |
| 09.03.2022 | 21,17 | 21,96 | 21,10 | 21,85 | 6,22% | 487.255,00 |
| 08.03.2022 | 19,74 | 21,20 | 19,47 | 20,57 | 4,31% | 547.441,00 |
| 07.03.2022 | 20,63 | 21,38 | 19,66 | 19,72 | -3,05% | 479.911,00 |
| 04.03.2022 | 21,15 | 21,47 | 20,05 | 20,34 | -5,31% | 483.354,00 |
| 03.03.2022 | 22,86 | 22,94 | 21,26 | 21,48 | -5,12% | 443.036,00 |
| 02.03.2022 | 22,77 | 23,00 | 22,17 | 22,64 | 0,35% | 214.567,00 |
| 01.03.2022 | 22,78 | 23,37 | 22,34 | 22,56 | -1,36% | 421.018,00 |
| 28.02.2022 | 22,16 | 23,10 | 22,16 | 22,87 | 1,33% | 416.266,00 |
| 25.02.2022 | 21,92 | 22,88 | 21,85 | 22,57 | 3,53% | 538.948,00 |
| 24.02.2022 | 19,53 | 21,93 | 19,38 | 21,80 | 5,93% | 767.195,00 |
| 23.02.2022 | 21,74 | 21,98 | 20,56 | 20,58 | -3,83% | 399.474,00 |
| 22.02.2022 | 21,35 | 21,90 | 21,18 | 21,40 | -1,65% | 625.083,00 |
| 18.02.2022 | 22,42 | 22,59 | 21,47 | 21,76 | -2,38% | 417.199,00 |
| 17.02.2022 | 22,39 | 22,96 | 21,97 | 22,29 | -2,19% | 375.668,00 |
| 16.02.2022 | 23,12 | 23,26 | 22,60 | 22,79 | -2,77% | 382.001,00 |
| 15.02.2022 | 22,61 | 23,52 | 22,50 | 23,44 | 5,97% | 548.731,00 |
| 14.02.2022 | 22,32 | 23,22 | 21,92 | 22,12 | -3,28% | 699.782,00 |
| 11.02.2022 | 23,33 | 23,93 | 22,66 | 22,87 | -2,26% | 530.932,00 |
| 10.02.2022 | 22,11 | 23,93 | 21,91 | 23,40 | 3,08% | 905.467,00 |
| 09.02.2022 | 23,78 | 23,89 | 21,45 | 22,70 | 3,51% | 1.582.085,00 |
| 08.02.2022 | 21,25 | 22,03 | 21,10 | 21,93 | 2,67% | 471.452,00 |
| 07.02.2022 | 21,08 | 21,81 | 21,08 | 21,36 | 1,33% | 426.054,00 |
| 04.02.2022 | 19,47 | 21,12 | 19,47 | 21,08 | 9,22% | 404.934,00 |
| 03.02.2022 | 20,12 | 20,53 | 19,17 | 19,30 | -7,70% | 738.051,00 |
| 02.02.2022 | 21,95 | 22,00 | 20,36 | 20,91 | -3,33% | 568.772,00 |
| 01.02.2022 | 20,80 | 21,69 | 20,04 | 21,63 | 5,51% | 1.227.135,00 |
| 31.01.2022 | 18,48 | 20,54 | 18,39 | 20,50 | 11,84% | 648.006,00 |
| 28.01.2022 | 17,70 | 18,37 | 17,08 | 18,33 | 3,62% | 681.701,00 |
| 27.01.2022 | 18,85 | 19,15 | 17,66 | 17,69 | -4,53% | 594.292,00 |
| 26.01.2022 | 19,00 | 19,44 | 18,20 | 18,53 | 1,04% | 528.991,00 |
| 25.01.2022 | 18,20 | 18,60 | 17,63 | 18,34 | -0,65% | 611.284,00 |
| 24.01.2022 | 17,94 | 18,46 | 16,90 | 18,46 | -1,07% | 1.170.548,00 |
| 21.01.2022 | 19,01 | 19,40 | 18,28 | 18,66 | -3,67% | 792.550,00 |
| 20.01.2022 | 19,87 | 20,37 | 19,30 | 19,37 | -0,82% | 374.597,00 |
| 19.01.2022 | 20,10 | 20,32 | 19,45 | 19,53 | -2,50% | 396.085,00 |
| 18.01.2022 | 20,46 | 20,61 | 19,78 | 20,03 | -3,52% | 501.624,00 |
| 14.01.2022 | 20,45 | 20,99 | 20,03 | 20,76 | -0,24% | 409.858,00 |
| 13.01.2022 | 21,27 | 21,68 | 20,74 | 20,81 | -1,00% | 608.503,00 |
| 12.01.2022 | 21,64 | 21,99 | 20,77 | 21,02 | -1,18% | 425.320,00 |
| 11.01.2022 | 21,13 | 21,42 | 20,86 | 21,27 | 0,90% | 414.337,00 |
| 10.01.2022 | 21,05 | 21,19 | 20,50 | 21,08 | -1,91% | 704.936,00 |
| 07.01.2022 | 21,75 | 22,23 | 21,27 | 21,49 | -2,23% | 476.684,00 |
| 06.01.2022 | 21,82 | 22,42 | 21,50 | 21,98 | 0,73% | 440.639,00 |
| 05.01.2022 | 23,39 | 23,49 | 21,63 | 21,82 | -7,27% | 632.514,00 |
| 04.01.2022 | 23,97 | 23,97 | 22,64 | 23,53 | -1,92% | 491.366,00 |
| 03.01.2022 | 24,49 | 24,69 | 23,41 | 23,99 | -0,25% | 403.481,00 |
| 31.12.2021 | 24,01 | 24,31 | 23,72 | 24,05 | 0,42% | 245.785,00 |
| 30.12.2021 | 23,85 | 24,70 | 23,67 | 23,95 | 2,70% | 487.232,00 |
| 29.12.2021 | 23,53 | 23,80 | 23,14 | 23,32 | -2,39% | 373.085,00 |
| 28.12.2021 | 24,78 | 24,78 | 23,70 | 23,89 | -3,55% | 445.637,00 |
| 27.12.2021 | 24,32 | 25,19 | 24,01 | 24,77 | 3,64% | 817.005,00 |