11,719$
1,20%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 11,67 | 11,79 | 11,60 | 11,75 | 1,47% | 50.800,00 |
| 22.04.2024 | 11,60 | 11,71 | 11,53 | 11,58 | 0,26% | 48.530,00 |
| 19.04.2024 | 11,35 | 11,55 | 11,35 | 11,55 | 0,96% | 44.444,00 |
| 18.04.2024 | 11,61 | 11,62 | 11,32 | 11,44 | -1,55% | 59.289,00 |
| 17.04.2024 | 11,61 | 11,71 | 11,39 | 11,62 | -0,34% | 78.174,00 |
| 16.04.2024 | 11,84 | 11,91 | 11,48 | 11,66 | -0,93% | 104.736,00 |
| 15.04.2024 | 11,91 | 11,94 | 11,71 | 11,77 | 0,26% | 55.205,00 |
| 12.04.2024 | 11,73 | 11,75 | 11,52 | 11,74 | 0,09% | 59.450,00 |
| 11.04.2024 | 11,90 | 11,90 | 11,68 | 11,73 | -1,26% | 40.596,00 |
| 10.04.2024 | 12,03 | 12,06 | 11,80 | 11,88 | -2,94% | 28.825,00 |
| 09.04.2024 | 12,27 | 12,27 | 12,04 | 12,24 | 5,88% | 156.216,00 |
| 08.04.2024 | 11,60 | 11,66 | 11,54 | 11,56 | 2,03% | 35.469,00 |
| 05.04.2024 | 11,44 | 11,46 | 11,33 | 11,33 | -1,05% | 34.477,00 |
| 04.04.2024 | 11,75 | 11,75 | 11,42 | 11,45 | -2,43% | 32.758,00 |
| 03.04.2024 | 11,82 | 11,92 | 11,67 | 11,74 | -1,05% | 118.562,00 |
| 02.04.2024 | 11,81 | 11,90 | 11,70 | 11,86 | -0,04% | 75.843,00 |
| 01.04.2024 | 11,85 | 12,02 | 11,74 | 11,87 | 3,62% | 92.403,00 |
| 28.03.2024 | 11,83 | 11,83 | 11,35 | 11,45 | -3,29% | 119.591,00 |
| 27.03.2024 | 12,00 | 12,00 | 11,78 | 11,84 | -1,00% | 28.920,00 |
| 26.03.2024 | 12,00 | 12,00 | 11,90 | 11,96 | 0,50% | 35.498,00 |
| 25.03.2024 | 12,04 | 12,10 | 11,76 | 11,90 | -1,16% | 91.422,00 |
| 22.03.2024 | 12,00 | 12,11 | 11,91 | 12,04 | -0,08% | 113.892,00 |
| 21.03.2024 | 12,49 | 12,55 | 12,03 | 12,05 | -1,63% | 62.011,00 |
| 20.03.2024 | 12,15 | 12,29 | 12,07 | 12,25 | 0,91% | 40.131,00 |
| 19.03.2024 | 11,95 | 12,14 | 11,93 | 12,14 | 1,85% | 53.076,00 |
| 18.03.2024 | 12,17 | 12,17 | 11,87 | 11,92 | -0,42% | 46.990,00 |
| 15.03.2024 | 11,83 | 12,00 | 11,67 | 11,97 | 1,35% | 105.412,00 |
| 14.03.2024 | 11,96 | 12,15 | 11,64 | 11,81 | 2,43% | 170.882,00 |
| 13.03.2024 | 11,43 | 11,80 | 11,31 | 11,53 | 7,86% | 289.739,00 |
| 12.03.2024 | 10,65 | 10,73 | 10,51 | 10,69 | 1,62% | 48.568,00 |
| 11.03.2024 | 10,42 | 10,55 | 10,42 | 10,52 | 0,38% | 29.942,00 |
| 08.03.2024 | 10,51 | 10,65 | 10,48 | 10,48 | -0,66% | 35.217,00 |
| 07.03.2024 | 10,72 | 10,73 | 10,50 | 10,55 | -1,91% | 38.963,00 |
| 06.03.2024 | 11,00 | 11,00 | 10,72 | 10,76 | -1,33% | 33.119,00 |
| 05.03.2024 | 11,07 | 11,10 | 10,83 | 10,90 | -2,50% | 35.259,00 |
| 04.03.2024 | 11,13 | 11,28 | 11,13 | 11,18 | 0,45% | 37.659,00 |
| 01.03.2024 | 11,21 | 11,25 | 11,01 | 11,13 | -0,45% | 81.872,00 |
| 29.02.2024 | 11,10 | 11,29 | 11,03 | 11,18 | 1,82% | 26.005,00 |
| 28.02.2024 | 10,99 | 11,01 | 10,89 | 10,98 | -0,55% | 30.696,00 |
| 27.02.2024 | 10,92 | 11,08 | 10,86 | 11,04 | 0,92% | 52.792,00 |
| 26.02.2024 | 10,95 | 11,08 | 10,86 | 10,94 | 2,72% | 50.291,00 |
| 23.02.2024 | 10,59 | 10,72 | 10,57 | 10,65 | 0,66% | 52.918,00 |
| 22.02.2024 | 10,78 | 10,78 | 10,58 | 10,58 | -0,67% | 35.811,00 |
| 21.02.2024 | 11,05 | 11,15 | 10,63 | 10,65 | -4,90% | 38.132,00 |
| 20.02.2024 | 11,32 | 11,32 | 11,04 | 11,20 | 0,36% | 53.653,00 |
| 16.02.2024 | 11,34 | 11,34 | 11,16 | 11,16 | -0,71% | 32.643,00 |
| 15.02.2024 | 10,90 | 11,29 | 10,90 | 11,24 | 4,17% | 61.899,00 |
| 14.02.2024 | 10,68 | 10,79 | 10,62 | 10,79 | 2,18% | 25.134,00 |
| 13.02.2024 | 10,82 | 10,85 | 10,54 | 10,56 | -0,94% | 72.955,00 |
| 12.02.2024 | 10,62 | 10,72 | 10,62 | 10,66 | 0,95% | 36.208,00 |
| 09.02.2024 | 10,65 | 10,65 | 10,53 | 10,56 | -0,09% | 32.329,00 |
| 08.02.2024 | 10,53 | 10,68 | 10,51 | 10,57 | 1,54% | 30.122,00 |
| 07.02.2024 | 10,73 | 10,73 | 10,40 | 10,41 | -2,71% | 31.060,00 |
| 06.02.2024 | 10,67 | 10,70 | 10,53 | 10,70 | 3,63% | 56.255,00 |
| 05.02.2024 | 10,25 | 10,36 | 10,13 | 10,33 | 0,10% | 63.016,00 |
| 02.02.2024 | 10,28 | 10,33 | 10,18 | 10,32 | 0,54% | 34.829,00 |
| 01.02.2024 | 10,05 | 10,28 | 9,94 | 10,26 | 3,01% | 88.568,00 |
| 31.01.2024 | 10,29 | 10,33 | 9,95 | 9,96 | -0,99% | 88.100,00 |
| 30.01.2024 | 10,38 | 10,38 | 9,94 | 10,06 | -5,24% | 73.225,00 |
| 29.01.2024 | 10,57 | 10,70 | 10,55 | 10,62 | 0,34% | 22.685,00 |
| 26.01.2024 | 10,59 | 10,70 | 10,47 | 10,58 | 0,47% | 75.982,00 |
| 25.01.2024 | 10,63 | 10,77 | 10,53 | 10,53 | 1,06% | 33.087,00 |
| 24.01.2024 | 10,38 | 10,65 | 10,28 | 10,42 | 0,39% | 51.191,00 |
| 23.01.2024 | 10,49 | 10,51 | 10,37 | 10,38 | -3,08% | 58.558,00 |
| 22.01.2024 | 10,75 | 10,80 | 10,54 | 10,71 | -1,02% | 79.010,00 |
| 19.01.2024 | 10,83 | 10,85 | 10,67 | 10,82 | 1,12% | 37.915,00 |
| 18.01.2024 | 10,64 | 10,86 | 10,58 | 10,70 | 2,69% | 108.162,00 |
| 17.01.2024 | 10,42 | 10,51 | 10,23 | 10,42 | 1,86% | 79.584,00 |
| 16.01.2024 | 9,93 | 10,44 | 9,89 | 10,23 | 6,34% | 131.745,00 |
| 12.01.2024 | 9,83 | 9,95 | 9,62 | 9,62 | -1,64% | 69.200,00 |
| 11.01.2024 | 9,42 | 9,78 | 9,39 | 9,78 | 3,16% | 80.832,00 |
| 10.01.2024 | 9,44 | 9,53 | 9,38 | 9,48 | -0,94% | 81.278,00 |
| 09.01.2024 | 9,50 | 9,65 | 9,48 | 9,57 | -1,14% | 59.740,00 |
| 08.01.2024 | 9,60 | 9,74 | 9,52 | 9,68 | -1,53% | 81.743,00 |
| 05.01.2024 | 9,94 | 10,02 | 9,78 | 9,83 | -0,51% | 52.180,00 |
| 04.01.2024 | 9,72 | 9,94 | 9,72 | 9,88 | 2,17% | 38.399,00 |
| 03.01.2024 | 9,82 | 9,97 | 9,67 | 9,67 | -1,93% | 71.269,00 |
| 02.01.2024 | 9,64 | 9,96 | 9,60 | 9,86 | 1,75% | 72.742,00 |
| 29.12.2023 | 9,92 | 9,94 | 9,68 | 9,69 | -1,42% | 84.929,00 |
| 28.12.2023 | 9,70 | 9,88 | 9,59 | 9,83 | -2,77% | 93.652,00 |
| 27.12.2023 | 10,10 | 10,34 | 9,95 | 10,11 | -2,60% | 132.376,00 |
| 26.12.2023 | 10,00 | 10,52 | 9,92 | 10,38 | 3,59% | 185.551,00 |
| 22.12.2023 | 9,98 | 10,05 | 9,83 | 10,02 | 1,01% | 76.841,00 |
| 21.12.2023 | 9,75 | 9,93 | 9,70 | 9,92 | 2,59% | 50.148,00 |
| 20.12.2023 | 9,71 | 9,80 | 9,62 | 9,67 | -1,93% | 71.898,00 |
| 19.12.2023 | 9,62 | 9,94 | 9,62 | 9,86 | 2,60% | 64.285,00 |
| 18.12.2023 | 9,60 | 9,62 | 9,36 | 9,61 | -0,52% | 71.858,00 |
| 15.12.2023 | 9,66 | 9,70 | 9,50 | 9,66 | 1,47% | 57.923,00 |
| 14.12.2023 | 9,40 | 9,68 | 9,38 | 9,52 | 2,48% | 58.667,00 |
| 13.12.2023 | 9,22 | 9,38 | 9,00 | 9,29 | -0,54% | 42.792,00 |
| 12.12.2023 | 9,26 | 9,41 | 9,11 | 9,34 | -0,32% | 21.940,00 |
| 11.12.2023 | 9,45 | 9,60 | 9,34 | 9,37 | -3,40% | 61.160,00 |
| 08.12.2023 | 9,67 | 9,86 | 9,49 | 9,70 | 0,83% | 46.024,00 |
| 07.12.2023 | 9,53 | 9,68 | 9,45 | 9,62 | 1,05% | 27.064,00 |
| 06.12.2023 | 9,42 | 9,58 | 9,40 | 9,52 | 1,38% | 29.524,00 |
| 05.12.2023 | 9,40 | 9,44 | 9,37 | 9,39 | 0,00% | 11.884,00 |
| 04.12.2023 | 9,37 | 9,43 | 9,28 | 9,39 | 0,86% | 43.036,00 |
| 01.12.2023 | 9,28 | 9,64 | 9,21 | 9,31 | 2,08% | 50.450,00 |
| 30.11.2023 | 9,19 | 9,33 | 9,08 | 9,12 | -2,56% | 20.678,00 |
| 29.11.2023 | 9,43 | 9,57 | 9,30 | 9,36 | -0,11% | 22.059,00 |