Audiocodes Ltd.
[WKN: 922683 | ISIN: IL0010829658]
Aktienkurse
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% -