Echtzeit-Aktienkurs Attunity Ltd
Bid:
Ask:
Aktienkurse zur Attunity Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2019 | 23,44 | 23,46 | 23,43 | 23,43 | -0,04% | 35.316,00 |
| 02.05.2019 | 23,45 | 23,45 | 23,43 | 23,44 | 0,00% | 9.495,00 |
| 01.05.2019 | 23,43 | 23,45 | 23,43 | 23,44 | 0,02% | 15.242,00 |
| 30.04.2019 | 23,44 | 23,44 | 23,43 | 23,44 | 0,02% | 7.694,00 |
| 29.04.2019 | 23,44 | 23,45 | 23,43 | 23,43 | -0,02% | 6.884,00 |
| 26.04.2019 | 23,44 | 23,45 | 23,43 | 23,44 | -0,04% | 1.114,00 |
| 25.04.2019 | 23,44 | 23,45 | 23,43 | 23,45 | 0,06% | 7.809,00 |
| 24.04.2019 | 23,43 | 23,43 | 23,43 | 23,43 | -0,09% | 1.200,00 |
| 23.04.2019 | 23,41 | 23,57 | 23,40 | 23,45 | 0,19% | 15.545,00 |
| 22.04.2019 | 23,40 | 23,41 | 23,40 | 23,41 | 0,00% | 14.708,00 |
| 18.04.2019 | 23,40 | 23,41 | 23,39 | 23,41 | 0,06% | 15.513,00 |
| 17.04.2019 | 23,39 | 23,40 | 23,39 | 23,39 | -0,09% | 4.314,00 |
| 16.04.2019 | 23,40 | 23,41 | 23,40 | 23,41 | 0,06% | 37.038,00 |
| 15.04.2019 | 23,40 | 23,40 | 23,38 | 23,40 | 0,02% | 191.287,00 |
| 12.04.2019 | 23,38 | 23,40 | 23,38 | 23,39 | 0,00% | 64.971,00 |
| 11.04.2019 | 23,38 | 23,41 | 23,38 | 23,39 | 0,00% | 9.974,00 |
| 10.04.2019 | 23,38 | 23,40 | 23,38 | 23,39 | 0,06% | 15.534,00 |
| 09.04.2019 | 23,38 | 23,39 | 23,36 | 23,38 | -0,06% | 14.355,00 |
| 08.04.2019 | 23,39 | 23,40 | 23,38 | 23,39 | 0,06% | 47.247,00 |
| 05.04.2019 | 23,37 | 23,38 | 23,37 | 23,38 | 0,06% | 3.300,00 |
| 04.04.2019 | 23,32 | 23,37 | 23,32 | 23,36 | 0,04% | 52.494,00 |
| 03.04.2019 | 23,31 | 23,35 | 23,30 | 23,35 | 0,04% | 7.601,00 |
| 02.04.2019 | 23,43 | 23,44 | 23,32 | 23,34 | -0,45% | 28.521,00 |
| 01.04.2019 | 23,42 | 23,45 | 23,42 | 23,45 | -0,11% | 19.052,00 |
| 29.03.2019 | 23,32 | 23,47 | 23,31 | 23,47 | 0,64% | 22.308,00 |
| 28.03.2019 | 23,33 | 23,36 | 23,32 | 23,32 | -0,11% | 16.532,00 |
| 27.03.2019 | 23,34 | 23,35 | 23,32 | 23,35 | 0,06% | 22.096,00 |
| 26.03.2019 | 23,31 | 23,34 | 23,31 | 23,33 | 0,06% | 17.292,00 |
| 25.03.2019 | 23,33 | 23,34 | 23,32 | 23,32 | -0,13% | 22.973,00 |
| 22.03.2019 | 23,32 | 23,35 | 23,31 | 23,35 | 0,04% | 53.683,00 |
| 21.03.2019 | 23,31 | 23,35 | 23,31 | 23,34 | 0,11% | 15.690,00 |
| 20.03.2019 | 23,32 | 23,36 | 23,31 | 23,31 | -0,04% | 29.715,00 |
| 19.03.2019 | 23,34 | 23,36 | 23,31 | 23,32 | -0,09% | 38.808,00 |
| 18.03.2019 | 23,34 | 23,36 | 23,33 | 23,34 | -0,15% | 126.490,00 |
| 15.03.2019 | 23,37 | 23,40 | 23,34 | 23,38 | 0,04% | 82.588,00 |
| 14.03.2019 | 23,37 | 23,39 | 23,34 | 23,37 | -0,15% | 32.837,00 |
| 13.03.2019 | 23,35 | 23,40 | 23,34 | 23,40 | 0,19% | 32.108,00 |
| 12.03.2019 | 23,32 | 23,36 | 23,30 | 23,36 | 0,19% | 47.035,00 |
| 11.03.2019 | 23,41 | 23,41 | 23,30 | 23,31 | -0,55% | 73.473,00 |
| 08.03.2019 | 23,31 | 23,44 | 23,31 | 23,44 | 0,47% | 71.248,00 |
| 07.03.2019 | 23,33 | 23,37 | 23,32 | 23,33 | -0,09% | 68.061,00 |
| 06.03.2019 | 23,35 | 23,37 | 23,33 | 23,35 | 0,00% | 70.741,00 |
| 05.03.2019 | 23,32 | 23,37 | 23,31 | 23,35 | 0,13% | 71.077,00 |
| 04.03.2019 | 23,40 | 23,41 | 23,30 | 23,32 | -0,38% | 93.466,00 |
| 01.03.2019 | 23,40 | 23,42 | 23,33 | 23,41 | 0,06% | 124.587,00 |
| 28.02.2019 | 23,35 | 23,42 | 23,31 | 23,40 | 0,02% | 118.045,00 |
| 27.02.2019 | 23,35 | 23,44 | 23,31 | 23,39 | -0,04% | 25.106,00 |
| 26.02.2019 | 23,47 | 23,49 | 23,40 | 23,40 | -0,45% | 216.925,00 |
| 25.02.2019 | 23,52 | 23,60 | 23,46 | 23,51 | -0,15% | 212.696,00 |
| 22.02.2019 | 23,44 | 23,59 | 23,44 | 23,54 | 0,02% | 214.883,00 |
| 21.02.2019 | 23,38 | 23,73 | 23,30 | 23,54 | 18,27% | 819.515,00 |
| 20.02.2019 | 20,00 | 20,08 | 19,71 | 19,90 | -0,08% | 5.002,00 |
| 19.02.2019 | 20,62 | 20,62 | 19,87 | 19,92 | -3,40% | 11.139,00 |
| 15.02.2019 | 20,81 | 20,89 | 20,44 | 20,62 | 0,46% | 2.899,00 |
| 14.02.2019 | 20,65 | 20,85 | 19,87 | 20,52 | 1,84% | 15.801,00 |
| 13.02.2019 | 21,15 | 21,15 | 20,06 | 20,15 | -2,61% | 11.990,00 |
| 12.02.2019 | 19,97 | 20,82 | 19,97 | 20,69 | 4,44% | 16.299,00 |
| 11.02.2019 | 20,48 | 20,53 | 19,72 | 19,81 | -1,83% | 10.507,00 |
| 08.02.2019 | 19,96 | 20,22 | 19,84 | 20,18 | 0,25% | 22.636,00 |
| 07.02.2019 | 20,22 | 20,22 | 19,27 | 20,13 | -3,78% | 21.220,00 |
| 06.02.2019 | 20,99 | 21,14 | 19,81 | 20,92 | -0,38% | 28.389,00 |
| 05.02.2019 | 23,04 | 23,04 | 20,89 | 21,00 | -8,22% | 25.419,00 |
| 04.02.2019 | 21,98 | 23,22 | 21,98 | 22,88 | 5,49% | 33.231,00 |
| 01.02.2019 | 24,95 | 25,02 | 21,53 | 21,69 | -12,68% | 56.099,00 |
| 31.01.2019 | 24,45 | 27,27 | 24,36 | 24,84 | -0,12% | 69.628,00 |
| 30.01.2019 | 24,13 | 25,03 | 24,01 | 24,87 | 4,06% | 21.174,00 |
| 29.01.2019 | 24,81 | 24,81 | 23,79 | 23,90 | -1,57% | 18.006,00 |
| 28.01.2019 | 23,38 | 24,60 | 23,38 | 24,28 | 3,76% | 33.058,00 |
| 25.01.2019 | 21,61 | 23,53 | 21,61 | 23,40 | 9,63% | 20.024,00 |
| 24.01.2019 | 21,17 | 21,35 | 20,67 | 21,35 | 1,84% | 6.538,00 |
| 23.01.2019 | 21,55 | 22,09 | 20,90 | 20,96 | -0,29% | 8.673,00 |
| 22.01.2019 | 24,01 | 24,01 | 19,74 | 21,02 | -14,69% | 56.240,00 |
| 18.01.2019 | 25,90 | 26,21 | 24,30 | 24,64 | -2,22% | 25.348,00 |
| 17.01.2019 | 23,73 | 25,50 | 23,47 | 25,20 | 7,88% | 82.163,00 |
| 16.01.2019 | 22,47 | 23,36 | 22,40 | 23,36 | 6,62% | 15.605,00 |
| 15.01.2019 | 20,60 | 22,35 | 20,60 | 21,91 | 7,40% | 22.555,00 |
| 14.01.2019 | 20,08 | 20,45 | 20,05 | 20,40 | 0,10% | 6.805,00 |
| 11.01.2019 | 20,34 | 20,68 | 20,21 | 20,38 | -0,24% | 3.982,00 |
| 10.01.2019 | 20,02 | 20,56 | 19,71 | 20,43 | -0,54% | 2.552,00 |
| 09.01.2019 | 20,71 | 20,79 | 20,36 | 20,54 | -0,44% | 4.209,00 |
| 08.01.2019 | 20,80 | 20,90 | 19,68 | 20,63 | 0,00% | 8.231,00 |
| 07.01.2019 | 20,00 | 20,99 | 20,00 | 20,63 | 5,09% | 5.189,00 |
| 04.01.2019 | 19,75 | 19,89 | 19,40 | 19,63 | 2,40% | 9.796,00 |
| 03.01.2019 | 19,80 | 19,80 | 18,83 | 19,17 | -4,34% | 4.330,00 |
| 02.01.2019 | 19,10 | 20,13 | 19,10 | 20,04 | 1,93% | 4.217,00 |
| 31.12.2018 | 19,31 | 19,66 | 19,16 | 19,66 | 3,64% | 3.548,00 |
| 28.12.2018 | 18,39 | 19,42 | 18,39 | 18,97 | 2,54% | 5.430,00 |
| 27.12.2018 | 18,68 | 18,68 | 17,29 | 18,50 | -1,07% | 5.479,00 |
| 26.12.2018 | 17,90 | 18,70 | 17,90 | 18,70 | 5,23% | 3.653,00 |
| 24.12.2018 | 17,18 | 17,96 | 17,18 | 17,77 | 0,34% | 3.438,00 |
| 21.12.2018 | 18,28 | 18,75 | 17,71 | 17,71 | -5,19% | 6.371,00 |
| 20.12.2018 | 19,21 | 19,25 | 17,94 | 18,68 | -2,71% | 13.272,00 |
| 19.12.2018 | 19,42 | 19,70 | 19,18 | 19,20 | -2,19% | 5.126,00 |
| 18.12.2018 | 19,77 | 19,77 | 19,50 | 19,63 | 2,45% | 1.331,00 |
| 17.12.2018 | 19,63 | 20,02 | 19,16 | 19,16 | -5,89% | 2.860,00 |
| 14.12.2018 | 20,54 | 20,70 | 20,11 | 20,36 | -0,73% | 2.630,00 |
| 13.12.2018 | 20,95 | 20,95 | 20,22 | 20,51 | -2,19% | 3.169,00 |
| 12.12.2018 | 20,83 | 21,01 | 20,72 | 20,97 | 2,04% | 51.086,00 |
| 11.12.2018 | 20,78 | 21,32 | 20,46 | 20,55 | 0,24% | 6.079,00 |
| 10.12.2018 | 20,69 | 20,84 | 19,83 | 20,50 | -0,73% | 9.867,00 |