Perion Network Ltd.
[WKN: A0JC7P | ISIN: IL0010958192]
Aktienkurse
20,885€ 0,94%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid: Ask:

Aktienkurse zur Perion Network Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,63 21,12 20,63 20,89 0,48% 300,00
27.03.2024 20,78 21,12 19,77 20,79 -0,65% 100,00
26.03.2024 20,58 21,00 20,32 20,92 0,31% -
25.03.2024 20,86 21,23 20,44 20,86 -0,48% -
22.03.2024 20,76 21,04 20,45 20,96 1,60% -
21.03.2024 20,55 20,75 20,37 20,63 0,91% -
20.03.2024 20,08 20,56 19,76 20,44 2,21% -
19.03.2024 19,80 20,14 19,68 20,00 -0,47% 320,00
18.03.2024 20,59 20,85 19,76 20,09 -2,30% -
15.03.2024 20,39 20,75 20,09 20,57 0,66% -
14.03.2024 21,02 21,26 20,25 20,43 -1,26% 323,00
13.03.2024 20,86 21,18 20,55 20,69 -0,79% -
12.03.2024 20,71 20,94 20,18 20,86 1,58% -
11.03.2024 20,02 20,81 19,58 20,53 2,60% -
08.03.2024 20,55 20,81 20,01 20,01 -2,82% 66,00
07.03.2024 20,37 21,03 20,35 20,59 0,64% -
06.03.2024 20,79 21,09 20,38 20,46 -1,33% -
05.03.2024 20,81 20,92 20,40 20,74 -0,67% -
04.03.2024 21,56 21,72 20,78 20,88 -3,15% -
01.03.2024 21,31 21,91 21,20 21,56 1,51% -
29.02.2024 21,02 21,31 20,82 21,24 0,88% -
28.02.2024 21,44 21,54 20,94 21,05 -1,70% -
27.02.2024 20,89 21,68 20,88 21,42 2,29% -
26.02.2024 21,11 21,63 20,87 20,94 -1,09% -
23.02.2024 21,01 21,57 20,70 21,17 0,67% -
22.02.2024 21,42 21,74 20,85 21,03 -1,29% 550,00
21.02.2024 21,51 21,75 21,11 21,30 -1,18% -
20.02.2024 21,32 22,89 21,14 21,56 0,70% -
19.02.2024 21,64 21,89 21,39 21,41 -0,63% -
16.02.2024 21,78 22,10 21,33 21,54 -0,87% -
15.02.2024 21,30 22,11 21,13 21,73 2,33% 200,00
14.02.2024 20,92 21,49 20,63 21,24 1,53% -
13.02.2024 22,12 22,22 20,82 20,92 -5,49% 700,00
12.02.2024 22,18 22,88 22,06 22,13 -0,11% -
09.02.2024 21,92 22,44 21,68 22,16 1,16% -
08.02.2024 22,00 22,21 21,08 21,90 0,23% 3.092,00
07.02.2024 27,38 27,48 21,70 21,85 -20,21% 7.000,00
06.02.2024 27,70 27,89 26,66 27,39 -0,78% -
05.02.2024 26,97 27,90 26,77 27,60 2,41% 429,00
02.02.2024 27,30 27,59 26,62 26,95 -0,24% -
01.02.2024 27,33 27,68 26,32 27,02 -0,97% -
31.01.2024 28,10 28,68 26,88 27,28 -3,43% -
30.01.2024 28,83 29,01 28,16 28,25 -1,93% -
29.01.2024 28,39 29,02 28,39 28,81 1,62% -
26.01.2024 27,50 28,41 27,44 28,35 2,46% -
25.01.2024 27,70 28,63 27,49 27,67 -0,09% -
24.01.2024 27,57 27,93 27,48 27,69 0,75% 150,00
23.01.2024 27,35 27,92 27,19 27,49 0,38% -
22.01.2024 26,48 27,61 26,40 27,38 3,85% -
19.01.2024 26,24 26,54 25,92 26,37 0,67% -
18.01.2024 25,93 26,60 25,64 26,19 0,98% -
17.01.2024 26,19 26,91 25,54 25,94 -1,57% 90,00
16.01.2024 26,12 26,70 25,93 26,35 0,57% 20,00
15.01.2024 26,20 26,27 25,90 26,20 0,15% -
12.01.2024 26,32 26,63 25,97 26,16 -0,61% -
11.01.2024 25,86 26,67 25,86 26,32 1,64% -
10.01.2024 26,50 26,75 25,68 25,90 -2,30% -
09.01.2024 26,44 26,81 25,94 26,51 0,13% -
08.01.2024 26,32 26,72 26,24 26,47 0,68% -
05.01.2024 26,61 27,15 26,04 26,29 -1,26% -
04.01.2024 27,05 27,30 26,48 26,63 -1,52% -
03.01.2024 27,66 27,85 26,91 27,04 -2,51% -
02.01.2024 28,00 28,54 27,54 27,73 -1,88% -
29.12.2023 28,26 28,32 28,19 28,26 0,02% -
28.12.2023 27,91 28,49 27,74 28,26 1,40% -
27.12.2023 27,86 28,18 27,65 27,87 2,18% -
22.12.2023 27,58 28,08 27,19 27,27 -1,32% 3.000,00
21.12.2023 27,28 27,97 27,06 27,64 1,62% -
20.12.2023 28,12 28,23 27,17 27,20 -2,93% 300,00
19.12.2023 28,26 28,73 27,80 28,02 -1,39% -
18.12.2023 28,95 29,11 27,92 28,41 -1,92% -
15.12.2023 29,55 30,56 28,72 28,97 -1,90% -
14.12.2023 29,80 29,98 28,76 29,53 -0,76% 852,00
13.12.2023 27,64 29,91 27,26 29,75 8,02% -
12.12.2023 25,40 27,71 24,94 27,54 8,47% -
11.12.2023 25,84 25,94 25,30 25,39 -1,95% -
08.12.2023 25,73 26,11 25,59 25,90 0,54% -
07.12.2023 25,44 25,89 25,43 25,76 1,18% -
06.12.2023 25,62 26,11 25,31 25,46 -0,18% -
05.12.2023 26,01 26,33 25,14 25,50 -2,41% -
04.12.2023 26,05 26,38 25,86 26,13 1,24% -
01.12.2023 25,85 26,35 25,81 25,81 -0,46% -
30.11.2023 26,42 26,98 25,69 25,93 -1,76% -
29.11.2023 26,28 26,97 26,16 26,40 0,42% -
28.11.2023 26,23 26,84 25,96 26,29 0,19% 360,00
27.11.2023 26,11 26,70 25,94 26,24 0,98% -
24.11.2023 26,23 26,52 25,98 25,98 -2,40% -
23.11.2023 26,28 26,65 26,19 26,62 0,26% -
22.11.2023 25,85 26,61 25,80 26,55 2,81% -
21.11.2023 26,16 26,63 25,57 25,83 -1,21% 610,00
20.11.2023 25,82 26,46 25,62 26,14 1,83% -
17.11.2023 25,66 26,02 25,56 25,67 -0,10% 430,00
16.11.2023 26,50 27,19 25,62 25,70 -2,98% -
15.11.2023 26,26 26,94 26,05 26,49 1,20% -
14.11.2023 25,74 26,86 25,14 26,17 1,91% -
13.11.2023 26,03 26,26 25,59 25,68 -1,83% -
10.11.2023 25,47 26,20 25,22 26,16 2,65% -
09.11.2023 26,57 27,10 25,47 25,49 -4,10% 150,00
08.11.2023 26,63 27,07 26,44 26,58 -0,02% -
07.11.2023 26,59 27,04 26,31 26,58 -0,02% -