Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 28,36 | 28,89 | 28,17 | 28,46 | -1,76% | - |
25.02.2021 | 29,68 | 29,96 | 0,00 | 28,97 | -3,47% | - |
24.02.2021 | 30,01 | 30,01 | 30,00 | 30,01 | 1,82% | - |
23.02.2021 | 28,71 | 30,16 | 28,53 | 29,48 | -2,53% | - |
22.02.2021 | 29,80 | 30,35 | 0,00 | 30,24 | -2,61% | - |
19.02.2021 | 30,38 | 31,17 | 30,34 | 31,05 | 3,74% | - |
18.02.2021 | 29,19 | 30,07 | 28,92 | 29,93 | -0,02% | - |
17.02.2021 | 30,03 | 30,03 | 29,92 | 29,94 | -1,66% | - |
16.02.2021 | 31,15 | 31,28 | 30,35 | 30,44 | -1,31% | - |
12.02.2021 | 30,41 | 30,95 | 30,29 | 30,85 | 1,13% | - |
11.02.2021 | 31,20 | 31,44 | 30,18 | 30,50 | -3,22% | - |
10.02.2021 | 32,06 | 32,31 | 31,41 | 31,52 | -3,00% | - |
09.02.2021 | 32,41 | 32,99 | 32,24 | 32,49 | 3,01% | - |
08.02.2021 | 31,30 | 31,86 | 31,19 | 31,54 | 3,87% | - |
05.02.2021 | 30,16 | 30,71 | 30,07 | 30,37 | 0,66% | - |
04.02.2021 | 30,14 | 30,17 | 30,14 | 30,17 | -2,88% | - |
03.02.2021 | 31,00 | 31,52 | 30,86 | 31,06 | 1,30% | - |
02.02.2021 | 31,28 | 31,47 | 30,51 | 30,66 | -2,48% | - |
01.02.2021 | 30,29 | 31,57 | 30,10 | 31,44 | 4,68% | - |
29.01.2021 | 30,01 | 30,27 | 29,35 | 30,04 | -0,17% | - |
28.01.2021 | 30,07 | 30,56 | 29,44 | 30,09 | -3,88% | - |
27.01.2021 | 31,00 | 31,97 | 30,88 | 31,30 | -5,30% | - |
26.01.2021 | 32,96 | 33,07 | 32,96 | 33,05 | -2,20% | - |
25.01.2021 | 33,79 | 33,80 | 33,79 | 33,80 | 3,00% | - |
22.01.2021 | 32,63 | 33,15 | 32,46 | 32,81 | 1,64% | - |
21.01.2021 | 32,27 | 32,29 | 32,27 | 32,28 | 0,73% | - |
20.01.2021 | 32,55 | 32,73 | 31,81 | 32,05 | 1,25% | - |
19.01.2021 | 31,60 | 32,05 | 31,37 | 31,65 | 3,09% | - |
15.01.2021 | 31,04 | 31,14 | 30,12 | 30,70 | 0,21% | - |
14.01.2021 | 30,03 | 30,84 | 29,87 | 30,64 | 4,02% | - |
13.01.2021 | 29,66 | 29,85 | 29,23 | 29,45 | -0,17% | - |
12.01.2021 | 29,53 | 29,59 | 29,50 | 29,50 | 0,99% | - |
11.01.2021 | 29,58 | 29,58 | 28,88 | 29,21 | -0,68% | - |
08.01.2021 | 29,26 | 29,67 | 29,01 | 29,41 | 0,63% | - |
07.01.2021 | 29,33 | 29,48 | 28,91 | 29,23 | 1,33% | - |
06.01.2021 | 28,92 | 29,09 | 28,32 | 28,84 | 0,42% | - |
05.01.2021 | 27,86 | 28,81 | 27,75 | 28,72 | 4,74% | - |
04.01.2021 | 27,60 | 27,78 | 26,78 | 27,42 | -0,71% | - |
31.12.2020 | 27,49 | 27,72 | 27,19 | 27,62 | -0,65% | - |
30.12.2020 | 28,03 | 28,23 | 27,73 | 27,80 | 0,72% | - |
29.12.2020 | 28,18 | 28,38 | 27,43 | 27,60 | -4,23% | - |
28.12.2020 | 28,69 | 28,82 | 28,21 | 28,82 | -0,79% | - |
24.12.2020 | 28,62 | 29,05 | 28,20 | 29,05 | 1,10% | - |
23.12.2020 | 28,53 | 29,70 | 28,22 | 28,73 | 1,43% | - |
22.12.2020 | 27,47 | 28,44 | 27,40 | 28,33 | 3,64% | - |
21.12.2020 | 27,41 | 27,76 | 27,29 | 27,33 | -1,67% | - |
18.12.2020 | 27,79 | 28,14 | 27,51 | 27,80 | 2,02% | - |
17.12.2020 | 27,66 | 27,82 | 27,00 | 27,25 | 0,02% | - |
16.12.2020 | 26,76 | 27,44 | 26,69 | 27,24 | 0,15% | - |
15.12.2020 | 27,08 | 27,38 | 26,97 | 27,20 | -0,48% | - |
14.12.2020 | 27,82 | 27,88 | 27,22 | 27,33 | 0,15% | - |
11.12.2020 | 27,08 | 27,40 | 26,83 | 27,29 | 0,04% | - |
10.12.2020 | 27,17 | 27,48 | 26,81 | 27,28 | 4,72% | - |
09.12.2020 | 26,60 | 26,72 | 26,05 | 26,05 | -7,77% | - |
08.12.2020 | 27,86 | 28,25 | 26,91 | 28,25 | -1,26% | - |
07.12.2020 | 28,56 | 29,03 | 28,08 | 28,61 | 0,94% | - |
04.12.2020 | 27,92 | 28,43 | 27,84 | 28,34 | -9,41% | - |
03.12.2020 | 28,49 | 36,36 | 28,29 | 31,29 | 11,97% | - |
02.12.2020 | 28,05 | 28,05 | 27,43 | 27,94 | -1,32% | - |
01.12.2020 | 28,23 | 28,33 | 27,64 | 28,32 | 1,32% | - |
30.11.2020 | 27,91 | 28,06 | 27,50 | 27,95 | -3,59% | - |
27.11.2020 | 28,65 | 28,99 | 27,98 | 28,99 | 3,44% | - |
25.11.2020 | 28,20 | 28,46 | 27,44 | 28,02 | 0,41% | - |
24.11.2020 | 28,49 | 28,67 | 27,74 | 27,91 | -1,15% | - |
23.11.2020 | 27,59 | 28,55 | 27,34 | 28,23 | 5,39% | - |
20.11.2020 | 26,48 | 27,25 | 26,42 | 26,79 | -0,11% | - |
19.11.2020 | 26,25 | 26,96 | 26,21 | 26,82 | 1,07% | - |
18.11.2020 | 27,31 | 27,41 | 26,31 | 26,53 | -0,79% | - |
17.11.2020 | 27,12 | 27,26 | 26,74 | 26,74 | 0,60% | - |
16.11.2020 | 27,64 | 27,66 | 26,36 | 26,58 | -5,38% | - |
13.11.2020 | 28,03 | 28,25 | 27,58 | 28,09 | 1,72% | - |
12.11.2020 | 28,35 | 28,40 | 27,06 | 27,62 | 0,27% | - |
11.11.2020 | 27,67 | 28,03 | 27,07 | 27,54 | 0,57% | - |
10.11.2020 | 26,42 | 27,82 | 26,33 | 27,39 | -0,47% | - |
09.11.2020 | 0,00 | 28,81 | 0,00 | 27,52 | -4,73% | - |
06.11.2020 | 31,70 | 31,70 | 28,71 | 28,88 | -2,84% | - |
05.11.2020 | 29,81 | 29,95 | 29,48 | 29,73 | 2,91% | - |
04.11.2020 | 29,01 | 29,51 | 28,56 | 28,89 | 0,43% | - |
03.11.2020 | 28,52 | 29,11 | 28,32 | 28,76 | 2,68% | - |
02.11.2020 | 29,60 | 29,60 | 27,88 | 28,01 | -3,10% | - |
30.10.2020 | 28,75 | 29,04 | 28,40 | 28,91 | -0,74% | - |
29.10.2020 | 29,47 | 30,14 | 29,01 | 29,12 | -1,67% | - |
28.10.2020 | 29,36 | 30,23 | 28,54 | 29,62 | -4,91% | - |
27.10.2020 | 32,18 | 32,37 | 30,48 | 31,15 | -0,78% | - |
26.10.2020 | 30,85 | 31,52 | 29,92 | 31,39 | -0,35% | - |
23.10.2020 | 30,97 | 31,91 | 30,69 | 31,50 | -4,52% | - |
22.10.2020 | 33,12 | 33,24 | 32,51 | 32,99 | -0,87% | - |
21.10.2020 | 34,35 | 34,51 | 32,77 | 33,28 | -1,79% | - |
20.10.2020 | 33,94 | 34,10 | 33,30 | 33,89 | 1,01% | - |
19.10.2020 | 33,71 | 33,97 | 33,28 | 33,55 | 2,93% | - |
16.10.2020 | 33,85 | 33,91 | 32,59 | 32,59 | -2,90% | - |
15.10.2020 | 32,78 | 33,81 | 32,44 | 33,57 | 0,54% | - |
14.10.2020 | 33,89 | 33,89 | 33,17 | 33,39 | -1,55% | - |
13.10.2020 | 34,05 | 34,41 | 33,81 | 33,91 | -1,14% | - |
12.10.2020 | 34,24 | 34,71 | 34,11 | 34,30 | 1,00% | - |
09.10.2020 | 33,17 | 34,12 | 32,91 | 33,96 | 5,45% | - |
08.10.2020 | 32,79 | 32,91 | 32,10 | 32,21 | -1,57% | - |
07.10.2020 | 31,94 | 32,91 | 31,85 | 32,72 | 2,76% | - |
06.10.2020 | 32,66 | 33,05 | 31,68 | 31,84 | -0,42% | - |
05.10.2020 | 32,23 | 32,43 | 31,97 | 31,98 | 2,57% | - |