11,030$
-3,75%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 11,31 | 11,31 | 11,02 | 11,03 | -3,75% | 10.260,00 |
20.05.2024 | 11,47 | 11,53 | 11,42 | 11,46 | -3,54% | 65.968,00 |
17.05.2024 | 11,87 | 11,88 | 11,48 | 11,88 | 1,45% | 42.522,00 |
16.05.2024 | 12,89 | 12,89 | 11,63 | 11,71 | -9,01% | 101.436,00 |
15.05.2024 | 12,89 | 12,99 | 12,78 | 12,87 | 3,21% | 107.343,00 |
14.05.2024 | 12,45 | 12,49 | 12,36 | 12,47 | 0,48% | 36.494,00 |
13.05.2024 | 12,43 | 12,50 | 12,40 | 12,41 | 0,08% | 62.558,00 |
10.05.2024 | 12,50 | 12,50 | 12,36 | 12,40 | -0,32% | 22.865,00 |
09.05.2024 | 12,39 | 12,51 | 12,37 | 12,44 | 0,00% | 25.593,00 |
08.05.2024 | 12,31 | 12,44 | 12,20 | 12,44 | 1,55% | 35.173,00 |
07.05.2024 | 12,27 | 12,36 | 12,25 | 12,25 | 1,16% | 19.158,00 |
06.05.2024 | 12,22 | 12,22 | 11,96 | 12,11 | 0,83% | 39.928,00 |
03.05.2024 | 11,97 | 12,09 | 11,92 | 12,01 | 0,92% | 36.447,00 |
02.05.2024 | 11,80 | 11,92 | 11,60 | 11,90 | 1,62% | 53.895,00 |
01.05.2024 | 11,77 | 11,78 | 11,58 | 11,71 | -0,68% | 49.806,00 |
30.04.2024 | 11,84 | 11,86 | 11,71 | 11,79 | -1,01% | 52.361,00 |
29.04.2024 | 11,75 | 11,93 | 11,70 | 11,91 | 2,32% | 44.803,00 |
26.04.2024 | 11,67 | 11,79 | 11,63 | 11,64 | 0,52% | 32.019,00 |
25.04.2024 | 11,61 | 11,69 | 11,50 | 11,58 | -0,26% | 50.680,00 |
24.04.2024 | 11,82 | 11,82 | 11,55 | 11,61 | -1,19% | 29.589,00 |
23.04.2024 | 11,67 | 11,79 | 11,60 | 11,75 | 1,47% | 50.800,00 |
22.04.2024 | 11,60 | 11,71 | 11,53 | 11,58 | 0,26% | 48.131,00 |
19.04.2024 | 11,35 | 11,55 | 11,35 | 11,55 | 0,96% | 44.444,00 |
18.04.2024 | 11,61 | 11,62 | 11,32 | 11,44 | -1,55% | 57.089,00 |
17.04.2024 | 11,61 | 11,71 | 11,39 | 11,62 | -0,34% | 76.192,00 |
16.04.2024 | 11,84 | 11,91 | 11,48 | 11,66 | -0,93% | 104.736,00 |
15.04.2024 | 11,91 | 11,94 | 11,71 | 11,77 | 0,26% | 53.726,00 |
12.04.2024 | 11,73 | 11,75 | 11,52 | 11,74 | 0,09% | 59.450,00 |
11.04.2024 | 11,90 | 11,90 | 11,68 | 11,73 | -1,26% | 40.495,00 |
10.04.2024 | 12,03 | 12,06 | 11,80 | 11,88 | -2,94% | 28.069,00 |
09.04.2024 | 12,27 | 12,27 | 12,04 | 12,24 | 5,88% | 156.216,00 |
08.04.2024 | 11,60 | 11,66 | 11,54 | 11,56 | 2,03% | 34.951,00 |
05.04.2024 | 11,44 | 11,46 | 11,33 | 11,33 | -1,05% | 34.477,00 |
04.04.2024 | 11,75 | 11,75 | 11,42 | 11,45 | -2,43% | 31.444,00 |
03.04.2024 | 11,82 | 11,92 | 11,67 | 11,74 | -1,05% | 117.758,00 |
02.04.2024 | 11,81 | 11,90 | 11,70 | 11,86 | -0,04% | 75.843,00 |
01.04.2024 | 11,85 | 12,02 | 11,74 | 11,87 | 3,62% | 90.825,00 |
28.03.2024 | 11,83 | 11,83 | 11,35 | 11,45 | -3,38% | 119.591,00 |
27.03.2024 | 12,00 | 12,00 | 11,78 | 11,85 | -0,92% | 27.631,00 |
26.03.2024 | 12,00 | 12,00 | 11,90 | 11,96 | 0,50% | 35.318,00 |
25.03.2024 | 12,04 | 12,10 | 11,76 | 11,90 | -1,16% | 91.405,00 |
22.03.2024 | 12,00 | 12,11 | 11,91 | 12,04 | 0,04% | 113.892,00 |
21.03.2024 | 12,49 | 12,55 | 12,03 | 12,04 | -1,96% | 60.583,00 |
20.03.2024 | 12,15 | 12,29 | 12,07 | 12,28 | 1,11% | 39.143,00 |
19.03.2024 | 11,95 | 12,14 | 11,93 | 12,14 | 1,85% | 53.076,00 |
18.03.2024 | 12,17 | 12,17 | 11,87 | 11,92 | -0,42% | 45.697,00 |
15.03.2024 | 11,83 | 12,00 | 11,67 | 11,97 | 1,35% | 105.412,00 |
14.03.2024 | 11,96 | 12,15 | 11,64 | 11,81 | 2,43% | 166.845,00 |
13.03.2024 | 11,43 | 11,80 | 11,31 | 11,53 | 7,86% | 289.544,00 |
12.03.2024 | 10,65 | 10,73 | 10,51 | 10,69 | 1,42% | 45.907,00 |
11.03.2024 | 10,42 | 10,55 | 10,42 | 10,54 | 0,57% | 28.767,00 |
08.03.2024 | 10,51 | 10,65 | 10,48 | 10,48 | -0,66% | 35.217,00 |
07.03.2024 | 10,72 | 10,73 | 10,50 | 10,55 | -1,91% | 38.286,00 |
06.03.2024 | 11,00 | 11,00 | 10,72 | 10,76 | -1,33% | 32.354,00 |
05.03.2024 | 11,07 | 11,10 | 10,83 | 10,90 | -2,50% | 34.344,00 |
04.03.2024 | 11,13 | 11,28 | 11,13 | 11,18 | 0,45% | 37.659,00 |
01.03.2024 | 11,21 | 11,25 | 11,01 | 11,13 | -0,45% | 81.872,00 |
29.02.2024 | 11,10 | 11,29 | 11,03 | 11,18 | 1,82% | 25.118,00 |
28.02.2024 | 10,99 | 11,01 | 10,89 | 10,98 | -0,55% | 30.653,00 |
27.02.2024 | 10,92 | 11,08 | 10,86 | 11,04 | 0,92% | 52.064,00 |
26.02.2024 | 10,95 | 11,08 | 10,86 | 10,94 | 2,72% | 50.291,00 |
23.02.2024 | 10,59 | 10,72 | 10,57 | 10,65 | 0,66% | 52.918,00 |
22.02.2024 | 10,78 | 10,78 | 10,58 | 10,58 | -0,67% | 34.799,00 |
21.02.2024 | 11,05 | 11,15 | 10,63 | 10,65 | -4,90% | 37.518,00 |
20.02.2024 | 11,32 | 11,32 | 11,04 | 11,20 | 0,36% | 52.695,00 |
16.02.2024 | 11,34 | 11,34 | 11,16 | 11,16 | -0,71% | 32.643,00 |
15.02.2024 | 10,90 | 11,29 | 10,90 | 11,24 | 4,17% | 61.164,00 |
14.02.2024 | 10,68 | 10,79 | 10,62 | 10,79 | 2,18% | 24.973,00 |
13.02.2024 | 10,82 | 10,85 | 10,54 | 10,56 | -0,94% | 71.795,00 |
12.02.2024 | 10,62 | 10,72 | 10,62 | 10,66 | 0,95% | 36.174,00 |
09.02.2024 | 10,65 | 10,65 | 10,53 | 10,56 | -0,09% | 32.329,00 |
08.02.2024 | 10,53 | 10,68 | 10,51 | 10,57 | 1,54% | 29.028,00 |
07.02.2024 | 10,73 | 10,73 | 10,40 | 10,41 | -2,71% | 30.982,00 |
06.02.2024 | 10,67 | 10,70 | 10,53 | 10,70 | 3,63% | 56.255,00 |
05.02.2024 | 10,25 | 10,36 | 10,13 | 10,33 | 0,10% | 60.448,00 |
02.02.2024 | 10,28 | 10,33 | 10,18 | 10,32 | 0,54% | 34.829,00 |
01.02.2024 | 10,05 | 10,28 | 9,94 | 10,26 | 3,01% | 86.562,00 |
31.01.2024 | 10,29 | 10,33 | 9,95 | 9,96 | -0,99% | 85.603,00 |
30.01.2024 | 10,38 | 10,38 | 9,94 | 10,06 | -5,24% | 73.225,00 |
29.01.2024 | 10,57 | 10,70 | 10,55 | 10,62 | 0,34% | 21.108,00 |
26.01.2024 | 10,59 | 10,70 | 10,47 | 10,58 | 0,47% | 75.982,00 |
25.01.2024 | 10,63 | 10,77 | 10,53 | 10,53 | 1,06% | 32.982,00 |
24.01.2024 | 10,38 | 10,65 | 10,28 | 10,42 | 0,39% | 47.481,00 |
23.01.2024 | 10,49 | 10,51 | 10,37 | 10,38 | -3,08% | 58.558,00 |
22.01.2024 | 10,75 | 10,80 | 10,54 | 10,71 | -1,02% | 79.010,00 |
19.01.2024 | 10,83 | 10,85 | 10,67 | 10,82 | 1,12% | 37.915,00 |
18.01.2024 | 10,64 | 10,86 | 10,58 | 10,70 | 2,69% | 108.007,00 |
17.01.2024 | 10,42 | 10,51 | 10,23 | 10,42 | 1,86% | 79.384,00 |
16.01.2024 | 9,93 | 10,44 | 9,89 | 10,23 | 6,34% | 126.956,00 |
12.01.2024 | 9,83 | 9,95 | 9,62 | 9,62 | -1,64% | 69.200,00 |
11.01.2024 | 9,42 | 9,78 | 9,39 | 9,78 | 3,16% | 79.317,00 |
10.01.2024 | 9,44 | 9,53 | 9,38 | 9,48 | -0,94% | 81.053,00 |
09.01.2024 | 9,50 | 9,65 | 9,48 | 9,57 | -1,14% | 57.556,00 |
08.01.2024 | 9,60 | 9,74 | 9,52 | 9,68 | -1,53% | 76.731,00 |
05.01.2024 | 9,94 | 10,02 | 9,78 | 9,83 | -0,51% | 52.180,00 |
04.01.2024 | 9,72 | 9,94 | 9,72 | 9,88 | 2,17% | 36.386,00 |
03.01.2024 | 9,82 | 9,97 | 9,67 | 9,67 | -1,93% | 58.995,00 |
02.01.2024 | 9,64 | 9,96 | 9,60 | 9,86 | 1,75% | 72.742,00 |
29.12.2023 | 9,92 | 9,94 | 9,68 | 9,69 | -1,42% | 84.929,00 |
28.12.2023 | 9,70 | 9,88 | 9,59 | 9,83 | -2,77% | 93.652,00 |