Echtzeit-Aktienkurs Perion Network Ltd
Bid:
Ask:
Aktienkurse zur Perion Network Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,09 | 20,14 | 18,85 | 19,77 | -0,35% | - |
| 25.02.2021 | 21,49 | 21,65 | 19,60 | 19,84 | -9,12% | - |
| 24.02.2021 | 21,08 | 22,01 | 20,76 | 21,83 | 3,24% | - |
| 23.02.2021 | 20,11 | 21,40 | 0,00 | 21,15 | -2,71% | - |
| 22.02.2021 | 23,67 | 23,74 | 21,67 | 21,74 | -3,93% | - |
| 19.02.2021 | 21,89 | 22,71 | 21,84 | 22,63 | 3,22% | - |
| 18.02.2021 | 21,50 | 22,13 | 21,31 | 21,92 | -3,05% | - |
| 17.02.2021 | 22,53 | 22,74 | 21,44 | 22,61 | -2,56% | - |
| 16.02.2021 | 24,46 | 24,77 | 23,10 | 23,21 | 1,00% | - |
| 12.02.2021 | 22,97 | 23,37 | 22,60 | 22,98 | -1,44% | - |
| 11.02.2021 | 23,43 | 24,06 | 22,24 | 23,31 | -2,88% | - |
| 10.02.2021 | 24,06 | 25,75 | 23,43 | 24,00 | -0,83% | - |
| 09.02.2021 | 23,60 | 25,72 | 23,45 | 24,20 | 13,59% | - |
| 08.02.2021 | 22,15 | 22,89 | 20,84 | 21,31 | 4,64% | - |
| 05.02.2021 | 18,90 | 20,64 | 18,84 | 20,36 | 21,92% | - |
| 04.02.2021 | 15,50 | 16,74 | 15,45 | 16,70 | 7,22% | - |
| 03.02.2021 | 15,34 | 15,95 | 15,27 | 15,58 | 2,40% | - |
| 02.02.2021 | 14,89 | 15,30 | 14,70 | 15,21 | 0,60% | - |
| 01.02.2021 | 14,48 | 15,30 | 14,16 | 15,12 | 4,02% | - |
| 29.01.2021 | 15,48 | 15,56 | 14,17 | 14,54 | -3,23% | - |
| 28.01.2021 | 15,02 | 15,02 | 15,02 | 15,02 | 5,81% | - |
| 27.01.2021 | 14,98 | 15,39 | 14,02 | 14,20 | -8,71% | - |
| 26.01.2021 | 15,51 | 15,58 | 15,49 | 15,55 | 13,59% | - |
| 25.01.2021 | 14,07 | 14,60 | 13,27 | 13,69 | -1,51% | - |
| 22.01.2021 | 13,41 | 14,02 | 13,34 | 13,90 | 4,43% | - |
| 21.01.2021 | 13,26 | 13,33 | 13,26 | 13,31 | -3,34% | - |
| 20.01.2021 | 13,24 | 14,07 | 12,87 | 13,77 | -1,75% | - |
| 19.01.2021 | 13,54 | 14,02 | 13,31 | 14,02 | 8,52% | - |
| 15.01.2021 | 13,07 | 13,42 | 12,70 | 12,92 | -4,97% | - |
| 14.01.2021 | 14,03 | 14,15 | 13,25 | 13,59 | -5,56% | - |
| 13.01.2021 | 14,54 | 14,83 | 14,11 | 14,39 | 2,38% | - |
| 12.01.2021 | 14,08 | 14,33 | 13,69 | 14,06 | -0,78% | - |
| 11.01.2021 | 14,23 | 14,60 | 13,85 | 14,17 | 0,25% | - |
| 08.01.2021 | 13,63 | 14,62 | 13,63 | 14,13 | -6,42% | - |
| 07.01.2021 | 13,30 | 15,30 | 13,13 | 15,10 | 14,96% | - |
| 06.01.2021 | 12,10 | 14,16 | 12,10 | 13,14 | 5,54% | - |
| 05.01.2021 | 12,12 | 12,52 | 11,90 | 12,45 | 1,84% | - |
| 04.01.2021 | 12,02 | 12,24 | 11,62 | 12,22 | -4,38% | - |
| 31.12.2020 | 13,28 | 13,37 | 12,62 | 12,78 | 0,63% | - |
| 30.12.2020 | 12,67 | 12,95 | 12,41 | 12,70 | 1,89% | - |
| 29.12.2020 | 12,43 | 12,81 | 12,22 | 12,47 | -4,63% | - |
| 28.12.2020 | 13,58 | 13,58 | 13,07 | 13,07 | -11,00% | - |
| 24.12.2020 | 14,41 | 14,86 | 13,63 | 14,69 | -2,13% | - |
| 23.12.2020 | 16,27 | 16,61 | 14,71 | 15,01 | 12,02% | - |
| 22.12.2020 | 12,91 | 13,84 | 12,91 | 13,40 | 2,84% | - |
| 21.12.2020 | 12,17 | 13,75 | 12,02 | 13,03 | 6,50% | - |
| 18.12.2020 | 12,13 | 12,84 | 11,79 | 12,23 | 6,07% | - |
| 17.12.2020 | 11,69 | 11,83 | 11,40 | 11,53 | -0,99% | - |
| 16.12.2020 | 11,15 | 12,12 | 11,10 | 11,65 | 2,69% | - |
| 15.12.2020 | 11,19 | 11,54 | 11,19 | 11,34 | -6,51% | - |
| 14.12.2020 | 12,04 | 12,65 | 11,88 | 12,13 | -1,26% | - |
| 11.12.2020 | 13,05 | 13,35 | 12,08 | 12,29 | -2,38% | - |
| 10.12.2020 | 11,83 | 13,05 | 11,79 | 12,59 | 17,67% | - |
| 09.12.2020 | 11,14 | 11,41 | 10,44 | 10,70 | -1,16% | - |
| 08.12.2020 | 10,79 | 11,53 | 10,22 | 10,82 | 18,38% | - |
| 07.12.2020 | 8,98 | 9,30 | 8,86 | 9,14 | 18,70% | - |
| 04.12.2020 | 7,76 | 7,82 | 7,64 | 7,70 | 0,20% | - |
| 03.12.2020 | 7,67 | 7,86 | 7,64 | 7,69 | -2,84% | - |
| 02.12.2020 | 7,62 | 7,91 | 7,49 | 7,91 | 1,48% | - |
| 01.12.2020 | 7,88 | 8,37 | 7,61 | 7,80 | 3,04% | - |
| 30.11.2020 | 7,65 | 7,66 | 7,47 | 7,57 | 0,33% | - |
| 27.11.2020 | 7,68 | 7,76 | 7,43 | 7,54 | -0,26% | - |
| 25.11.2020 | 7,65 | 7,68 | 7,56 | 7,56 | -0,53% | - |
| 24.11.2020 | 7,46 | 7,67 | 7,41 | 7,60 | 2,56% | - |
| 23.11.2020 | 7,59 | 7,66 | 7,38 | 7,41 | -2,44% | - |
| 20.11.2020 | 7,61 | 7,65 | 7,55 | 7,60 | 0,80% | - |
| 19.11.2020 | 7,55 | 7,63 | 7,54 | 7,54 | -0,20% | - |
| 18.11.2020 | 7,67 | 7,70 | 7,54 | 7,55 | 0,53% | - |
| 17.11.2020 | 7,40 | 7,56 | 7,40 | 7,51 | 1,42% | - |
| 16.11.2020 | 7,58 | 7,58 | 7,30 | 7,41 | -1,13% | - |
| 13.11.2020 | 7,39 | 7,56 | 7,36 | 7,49 | 1,08% | - |
| 12.11.2020 | 7,36 | 7,44 | 7,32 | 7,41 | 0,34% | - |
| 11.11.2020 | 7,29 | 7,45 | 7,27 | 7,39 | 0,82% | - |
| 10.11.2020 | 7,24 | 7,33 | 0,00 | 7,33 | 0,07% | - |
| 09.11.2020 | 7,29 | 7,59 | 7,27 | 7,32 | -0,68% | - |
| 06.11.2020 | 7,38 | 7,41 | 7,27 | 7,37 | -1,07% | - |
| 05.11.2020 | 7,23 | 7,49 | 7,22 | 7,45 | 2,26% | - |
| 04.11.2020 | 7,24 | 7,29 | 7,12 | 7,29 | -0,07% | - |
| 03.11.2020 | 7,22 | 7,32 | 7,20 | 7,29 | 2,46% | - |
| 02.11.2020 | 7,37 | 7,45 | 7,10 | 7,12 | 3,34% | - |
| 30.10.2020 | 6,83 | 6,92 | 6,68 | 6,89 | -4,18% | - |
| 29.10.2020 | 6,94 | 7,22 | 6,81 | 7,19 | 0,42% | - |
| 28.10.2020 | 7,53 | 7,58 | 0,00 | 7,16 | -5,79% | - |
| 27.10.2020 | 7,79 | 7,84 | 7,59 | 7,60 | -0,91% | - |
| 26.10.2020 | 7,78 | 7,80 | 7,57 | 7,67 | -2,36% | - |
| 23.10.2020 | 7,66 | 7,87 | 7,62 | 7,85 | 0,90% | - |
| 22.10.2020 | 7,87 | 7,90 | 7,66 | 7,78 | 0,45% | - |
| 21.10.2020 | 7,67 | 7,92 | 7,65 | 7,75 | 1,84% | - |
| 20.10.2020 | 7,64 | 7,67 | 7,57 | 7,61 | 1,06% | - |
| 19.10.2020 | 7,76 | 7,78 | 7,49 | 7,53 | 0,80% | - |
| 16.10.2020 | 7,57 | 7,68 | 7,47 | 7,47 | -0,86% | - |
| 15.10.2020 | 7,62 | 7,65 | 7,35 | 7,53 | -1,83% | - |
| 14.10.2020 | 7,83 | 7,95 | 7,55 | 7,67 | -2,85% | - |
| 13.10.2020 | 7,65 | 7,92 | 7,65 | 7,90 | -0,50% | - |
| 12.10.2020 | 7,88 | 7,98 | 7,84 | 7,94 | 0,83% | - |
| 09.10.2020 | 7,91 | 7,99 | 7,72 | 7,87 | 0,70% | - |
| 08.10.2020 | 7,98 | 8,03 | 7,76 | 7,82 | 2,02% | - |
| 07.10.2020 | 7,55 | 7,96 | 7,54 | 7,66 | 12,32% | - |
| 06.10.2020 | 6,79 | 6,99 | 6,72 | 6,82 | 0,37% | - |
| 05.10.2020 | 6,83 | 6,85 | 6,75 | 6,80 | 0,59% | - |