Börse:
15,100€
0,67%
Echtzeit-Aktienkurs Allot Ltd
Bid:
15,100€
Ask:
15,100€
Aktienkurse zur Allot Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 15,25 | 15,55 | 14,90 | 15,20 | 0,00% | - |
| 21.07.2021 | 15,05 | 15,80 | 14,90 | 15,20 | 1,00% | - |
| 20.07.2021 | 14,90 | 15,35 | 14,60 | 15,05 | 1,01% | - |
| 19.07.2021 | 15,25 | 15,65 | 14,55 | 14,90 | -2,30% | - |
| 16.07.2021 | 0,00 | 16,10 | 0,00 | 15,25 | -2,24% | - |
| 15.07.2021 | 0,00 | 16,15 | 0,00 | 15,60 | -0,95% | - |
| 14.07.2021 | 0,00 | 16,40 | 0,00 | 15,75 | -1,56% | - |
| 13.07.2021 | 0,00 | 16,60 | 0,00 | 16,00 | -2,44% | - |
| 12.07.2021 | 16,10 | 16,80 | 16,00 | 16,40 | 0,61% | - |
| 09.07.2021 | 0,00 | 16,50 | 0,00 | 16,30 | 1,88% | - |
| 08.07.2021 | 0,00 | 17,35 | 0,00 | 16,00 | -4,19% | - |
| 07.07.2021 | 0,00 | 17,55 | 0,00 | 16,70 | -1,18% | - |
| 06.07.2021 | 0,00 | 17,15 | 0,00 | 16,90 | 0,60% | - |
| 05.07.2021 | 16,55 | 17,20 | 16,50 | 16,80 | 1,20% | - |
| 02.07.2021 | 16,50 | 17,10 | 16,05 | 16,60 | 0,61% | - |
| 01.07.2021 | 16,75 | 17,15 | 16,25 | 16,50 | -1,20% | - |
| 30.06.2021 | 16,60 | 17,05 | 16,30 | 16,70 | 0,60% | - |
| 29.06.2021 | 16,60 | 17,05 | 16,05 | 16,60 | 0,61% | - |
| 28.06.2021 | 16,05 | 16,65 | 15,75 | 16,50 | 3,13% | - |
| 25.06.2021 | 15,85 | 16,30 | 15,60 | 16,00 | 0,63% | - |
| 24.06.2021 | 16,05 | 16,45 | 15,65 | 15,90 | -0,62% | - |
| 23.06.2021 | 16,05 | 16,50 | 15,70 | 16,00 | -0,31% | - |
| 22.06.2021 | 16,15 | 16,70 | 15,65 | 16,05 | -0,31% | - |
| 21.06.2021 | 17,15 | 17,85 | 16,10 | 16,10 | -5,85% | - |
| 18.06.2021 | 16,50 | 17,60 | 16,20 | 17,10 | 3,64% | - |
| 17.06.2021 | 16,10 | 16,85 | 15,85 | 16,50 | 1,23% | - |
| 16.06.2021 | 15,90 | 16,40 | 15,65 | 16,30 | 2,52% | - |
| 15.06.2021 | 16,85 | 17,10 | 15,70 | 15,90 | -5,64% | - |
| 14.06.2021 | 16,00 | 17,55 | 15,75 | 16,85 | 5,64% | - |
| 11.06.2021 | 15,85 | 16,40 | 15,70 | 15,95 | 0,31% | - |
| 10.06.2021 | 15,75 | 16,00 | 15,00 | 15,90 | 2,25% | - |
| 09.06.2021 | 15,80 | 16,30 | 15,45 | 15,55 | -1,58% | - |
| 08.06.2021 | 15,65 | 16,25 | 15,25 | 15,80 | 2,60% | - |
| 07.06.2021 | 15,40 | 16,10 | 15,20 | 15,40 | 0,00% | - |
| 04.06.2021 | 15,20 | 15,75 | 14,90 | 15,40 | 1,32% | - |
| 03.06.2021 | 15,30 | 15,55 | 14,70 | 15,20 | -0,65% | - |
| 02.06.2021 | 15,40 | 15,70 | 15,05 | 15,30 | 3,38% | - |
| 01.06.2021 | 15,75 | 16,00 | 14,80 | 14,80 | -1,99% | - |
| 31.05.2021 | 15,85 | 15,90 | 15,10 | 15,10 | -3,82% | - |
| 28.05.2021 | 15,55 | 16,05 | 15,30 | 15,70 | 3,29% | - |
| 27.05.2021 | 15,45 | 15,85 | 14,85 | 15,20 | 2,01% | - |
| 26.05.2021 | 15,05 | 15,70 | 14,90 | 14,90 | 1,36% | - |
| 25.05.2021 | 15,20 | 15,40 | 14,70 | 14,70 | 0,00% | 150,00 |
| 21.05.2021 | 14,65 | 15,40 | 14,45 | 14,70 | 2,08% | - |
| 20.05.2021 | 14,15 | 14,85 | 13,95 | 14,40 | 5,11% | - |
| 19.05.2021 | 13,80 | 14,25 | 13,50 | 13,70 | -2,14% | - |
| 18.05.2021 | 13,80 | 14,40 | 13,60 | 14,00 | 3,70% | - |
| 17.05.2021 | 14,05 | 14,20 | 13,50 | 13,50 | 0,75% | - |
| 14.05.2021 | 13,40 | 14,25 | 13,20 | 13,40 | 3,88% | - |
| 13.05.2021 | 13,30 | 13,75 | 12,90 | 12,90 | -7,19% | - |
| 12.05.2021 | 14,40 | 14,60 | 13,15 | 13,90 | 2,21% | - |
| 11.05.2021 | 14,85 | 15,05 | 13,30 | 13,60 | -8,11% | 174,00 |
| 10.05.2021 | 14,85 | 15,25 | 13,85 | 14,80 | 0,00% | - |
| 07.05.2021 | 14,85 | 15,60 | 14,45 | 14,80 | -2,63% | - |
| 06.05.2021 | 15,10 | 15,55 | 14,15 | 15,20 | 0,66% | - |
| 05.05.2021 | 14,95 | 15,80 | 14,70 | 15,10 | 3,42% | - |
| 04.05.2021 | 15,05 | 15,30 | 14,30 | 14,60 | -0,68% | 240,00 |
| 03.05.2021 | 15,35 | 15,75 | 14,70 | 14,70 | -2,65% | - |
| 30.04.2021 | 15,25 | 15,55 | 14,90 | 15,10 | 0,00% | 408,00 |
| 29.04.2021 | 15,25 | 15,65 | 14,80 | 15,10 | -1,31% | - |
| 28.04.2021 | 15,25 | 15,70 | 15,00 | 15,30 | -0,65% | - |
| 27.04.2021 | 15,20 | 15,75 | 15,15 | 15,40 | 1,99% | - |
| 26.04.2021 | 14,80 | 15,45 | 14,50 | 15,10 | 2,72% | - |
| 23.04.2021 | 14,75 | 15,40 | 14,55 | 14,70 | -2,65% | - |
| 22.04.2021 | 14,85 | 15,45 | 14,55 | 15,10 | 7,09% | - |
| 21.04.2021 | 14,35 | 14,95 | 14,10 | 14,10 | 0,00% | - |
| 20.04.2021 | 14,55 | 14,90 | 13,90 | 14,10 | -3,42% | - |
| 19.04.2021 | 14,65 | 15,25 | 14,15 | 14,60 | 4,29% | - |
| 16.04.2021 | 14,15 | 14,85 | 13,85 | 14,00 | -2,10% | - |
| 15.04.2021 | 14,55 | 15,05 | 13,95 | 14,30 | 0,00% | - |
| 14.04.2021 | 14,85 | 15,10 | 14,25 | 14,30 | -2,72% | - |
| 13.04.2021 | 14,95 | 16,05 | 14,40 | 14,70 | -2,00% | - |
| 12.04.2021 | 15,95 | 16,30 | 14,55 | 15,00 | -9,09% | 800,00 |
| 09.04.2021 | 16,25 | 16,90 | 15,50 | 16,50 | -1,20% | - |
| 08.04.2021 | 16,25 | 17,10 | 15,80 | 16,70 | 7,05% | 238,00 |
| 07.04.2021 | 15,45 | 16,55 | 15,20 | 15,60 | 6,85% | - |
| 06.04.2021 | 14,45 | 15,50 | 14,20 | 14,60 | 12,31% | - |
| 01.04.2021 | 13,60 | 14,35 | 13,00 | 13,00 | -1,52% | - |
| 31.03.2021 | 13,25 | 13,85 | 12,80 | 13,20 | 2,33% | - |
| 30.03.2021 | 13,10 | 13,45 | 12,40 | 12,90 | 1,57% | - |
| 29.03.2021 | 12,95 | 13,35 | 12,55 | 12,70 | 4,10% | - |
| 26.03.2021 | 12,30 | 13,70 | 12,20 | 12,20 | -1,61% | - |
| 25.03.2021 | 12,70 | 13,50 | 12,00 | 12,40 | -0,80% | - |
| 24.03.2021 | 12,60 | 13,65 | 12,40 | 12,50 | 0,81% | - |
| 23.03.2021 | 13,00 | 13,55 | 12,40 | 12,40 | -3,13% | - |
| 22.03.2021 | 12,85 | 13,55 | 12,35 | 12,80 | 1,59% | - |
| 19.03.2021 | 12,90 | 13,20 | 12,45 | 12,60 | -4,55% | - |
| 18.03.2021 | 13,00 | 14,05 | 12,80 | 13,20 | 0,00% | - |
| 17.03.2021 | 13,65 | 13,80 | 13,00 | 13,20 | -2,22% | - |
| 16.03.2021 | 13,80 | 14,40 | 12,95 | 13,50 | 3,05% | - |
| 15.03.2021 | 13,40 | 14,35 | 12,80 | 13,10 | 1,55% | - |
| 12.03.2021 | 13,35 | 13,75 | 12,75 | 12,90 | -4,44% | - |
| 11.03.2021 | 12,80 | 13,75 | 12,75 | 13,50 | 8,00% | 600,00 |
| 10.03.2021 | 12,40 | 13,20 | 11,80 | 12,50 | 5,04% | 1.200,00 |
| 09.03.2021 | 11,70 | 12,80 | 11,55 | 11,90 | -0,83% | - |
| 08.03.2021 | 12,05 | 12,30 | 11,35 | 12,00 | 0,00% | - |
| 05.03.2021 | 12,15 | 12,25 | 11,20 | 12,00 | -6,25% | - |
| 04.03.2021 | 12,60 | 13,55 | 11,70 | 12,80 | -3,76% | - |
| 03.03.2021 | 13,00 | 14,15 | 12,40 | 13,30 | 0,76% | - |
| 02.03.2021 | 13,20 | 14,25 | 12,75 | 13,20 | 8,20% | - |