Echtzeit-Aktienkurs Attunity Ltd
Bid:
Ask:
Aktienkurse zur Attunity Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2019 | 23,45 | 23,46 | 23,42 | 23,42 | -0,09% | 408.535,00 |
| 02.05.2019 | 23,44 | 23,47 | 23,43 | 23,44 | 0,04% | 113.863,00 |
| 01.05.2019 | 23,45 | 23,46 | 23,43 | 23,43 | -0,09% | 256.252,00 |
| 30.04.2019 | 23,44 | 23,45 | 23,43 | 23,45 | 0,04% | 89.689,00 |
| 29.04.2019 | 23,45 | 23,45 | 23,43 | 23,44 | 0,04% | 179.858,00 |
| 26.04.2019 | 23,45 | 23,46 | 23,43 | 23,43 | -0,04% | 876.044,00 |
| 25.04.2019 | 23,44 | 23,45 | 23,43 | 23,44 | 0,00% | 102.490,00 |
| 24.04.2019 | 23,45 | 23,47 | 23,42 | 23,44 | 0,00% | 79.432,00 |
| 23.04.2019 | 23,41 | 23,57 | 23,40 | 23,44 | 0,17% | 575.630,00 |
| 22.04.2019 | 23,39 | 23,41 | 23,39 | 23,40 | -0,04% | 271.003,00 |
| 18.04.2019 | 23,39 | 23,41 | 23,38 | 23,41 | 0,09% | 234.263,00 |
| 17.04.2019 | 23,43 | 23,43 | 23,39 | 23,39 | -0,04% | 114.800,00 |
| 16.04.2019 | 23,43 | 23,43 | 23,39 | 23,40 | 0,04% | 173.075,00 |
| 15.04.2019 | 23,40 | 23,41 | 23,38 | 23,39 | 0,00% | 593.615,00 |
| 12.04.2019 | 23,43 | 23,43 | 23,37 | 23,39 | 0,00% | 578.885,00 |
| 11.04.2019 | 23,42 | 23,42 | 23,38 | 23,39 | 0,00% | 130.515,00 |
| 10.04.2019 | 23,38 | 23,40 | 23,37 | 23,39 | 0,13% | 149.108,00 |
| 09.04.2019 | 23,37 | 23,40 | 23,35 | 23,36 | -0,13% | 464.195,00 |
| 08.04.2019 | 23,37 | 23,41 | 23,35 | 23,39 | 0,09% | 440.305,00 |
| 05.04.2019 | 23,35 | 23,39 | 23,35 | 23,37 | 0,09% | 82.618,00 |
| 04.04.2019 | 23,30 | 23,37 | 23,29 | 23,35 | 0,04% | 427.441,00 |
| 03.04.2019 | 23,40 | 23,40 | 23,30 | 23,34 | 0,09% | 150.392,00 |
| 02.04.2019 | 23,46 | 23,46 | 23,32 | 23,32 | -0,51% | 628.893,00 |
| 01.04.2019 | 23,43 | 23,45 | 23,35 | 23,44 | -0,04% | 305.341,00 |
| 29.03.2019 | 23,35 | 23,49 | 23,31 | 23,45 | 0,51% | 443.026,00 |
| 28.03.2019 | 23,35 | 23,36 | 23,32 | 23,33 | -0,09% | 286.663,00 |
| 27.03.2019 | 23,32 | 23,35 | 23,31 | 23,35 | 0,13% | 205.507,00 |
| 26.03.2019 | 23,35 | 23,35 | 23,30 | 23,32 | 0,00% | 194.168,00 |
| 25.03.2019 | 23,33 | 23,34 | 23,31 | 23,32 | -0,09% | 499.860,00 |
| 22.03.2019 | 23,32 | 23,35 | 23,31 | 23,34 | 0,00% | 509.434,00 |
| 21.03.2019 | 23,30 | 23,35 | 23,30 | 23,34 | 0,17% | 129.343,00 |
| 20.03.2019 | 23,31 | 23,36 | 23,30 | 23,30 | -0,04% | 346.830,00 |
| 19.03.2019 | 23,36 | 23,36 | 23,31 | 23,31 | -0,09% | 289.344,00 |
| 18.03.2019 | 23,34 | 23,36 | 23,33 | 23,33 | -0,17% | 736.639,00 |
| 15.03.2019 | 23,36 | 23,40 | 23,34 | 23,37 | 0,04% | 656.898,00 |
| 14.03.2019 | 23,35 | 23,39 | 23,33 | 23,36 | -0,17% | 271.194,00 |
| 13.03.2019 | 23,36 | 23,40 | 23,34 | 23,40 | 0,21% | 317.481,00 |
| 12.03.2019 | 23,33 | 23,39 | 23,30 | 23,35 | 0,09% | 220.517,00 |
| 11.03.2019 | 23,43 | 23,43 | 23,30 | 23,33 | -0,47% | 607.019,00 |
| 08.03.2019 | 23,32 | 23,45 | 23,30 | 23,44 | 0,47% | 457.144,00 |
| 07.03.2019 | 23,34 | 23,37 | 23,32 | 23,33 | -0,09% | 365.745,00 |
| 06.03.2019 | 23,35 | 23,37 | 23,33 | 23,35 | 0,00% | 475.570,00 |
| 05.03.2019 | 23,30 | 23,37 | 23,30 | 23,35 | 0,21% | 864.439,00 |
| 04.03.2019 | 23,40 | 23,42 | 23,30 | 23,30 | -0,43% | 1.670.874,00 |
| 01.03.2019 | 23,38 | 23,42 | 23,32 | 23,40 | 0,09% | 680.352,00 |
| 28.02.2019 | 23,37 | 23,42 | 23,31 | 23,38 | 0,04% | 950.774,00 |
| 27.02.2019 | 23,35 | 23,44 | 23,31 | 23,37 | 0,00% | 504.120,00 |
| 26.02.2019 | 23,47 | 23,49 | 23,37 | 23,37 | -0,55% | 1.152.904,00 |
| 25.02.2019 | 23,50 | 23,62 | 23,46 | 23,50 | -0,17% | 1.894.246,00 |
| 22.02.2019 | 23,49 | 23,60 | 23,40 | 23,54 | 0,00% | 2.592.911,00 |
| 21.02.2019 | 23,39 | 23,74 | 23,30 | 23,54 | 18,11% | 7.967.485,00 |
| 20.02.2019 | 19,90 | 20,10 | 19,67 | 19,93 | 0,20% | 256.023,00 |
| 19.02.2019 | 20,50 | 20,73 | 19,84 | 19,89 | -3,54% | 436.587,00 |
| 15.02.2019 | 20,59 | 20,93 | 20,27 | 20,62 | 0,39% | 239.322,00 |
| 14.02.2019 | 20,05 | 20,90 | 19,85 | 20,54 | 2,04% | 444.118,00 |
| 13.02.2019 | 20,79 | 21,22 | 20,02 | 20,13 | -2,99% | 528.895,00 |
| 12.02.2019 | 19,95 | 20,82 | 19,95 | 20,75 | 4,80% | 519.400,00 |
| 11.02.2019 | 20,22 | 20,69 | 19,58 | 19,80 | -1,83% | 456.645,00 |
| 08.02.2019 | 19,79 | 20,22 | 19,50 | 20,17 | 0,20% | 333.193,00 |
| 07.02.2019 | 20,16 | 20,39 | 19,25 | 20,13 | -3,78% | 747.585,00 |
| 06.02.2019 | 20,87 | 21,20 | 19,77 | 20,92 | -0,48% | 725.499,00 |
| 05.02.2019 | 22,87 | 23,20 | 20,87 | 21,02 | -8,09% | 889.356,00 |
| 04.02.2019 | 21,70 | 23,23 | 21,67 | 22,87 | 5,49% | 856.317,00 |
| 01.02.2019 | 24,87 | 25,18 | 21,51 | 21,68 | -12,76% | 1.434.215,00 |
| 31.01.2019 | 24,41 | 27,32 | 24,35 | 24,85 | -0,20% | 2.335.636,00 |
| 30.01.2019 | 24,22 | 25,03 | 23,94 | 24,90 | 3,79% | 830.997,00 |
| 29.01.2019 | 24,25 | 24,87 | 23,76 | 23,99 | -1,52% | 543.518,00 |
| 28.01.2019 | 23,30 | 24,73 | 22,39 | 24,36 | 4,33% | 964.763,00 |
| 25.01.2019 | 21,50 | 23,57 | 21,49 | 23,35 | 9,47% | 668.730,00 |
| 24.01.2019 | 21,02 | 21,39 | 20,60 | 21,33 | 1,57% | 236.951,00 |
| 23.01.2019 | 21,51 | 22,18 | 20,87 | 21,00 | -0,28% | 358.333,00 |
| 22.01.2019 | 24,28 | 24,64 | 19,74 | 21,06 | -14,70% | 1.783.102,00 |
| 18.01.2019 | 26,24 | 26,34 | 24,25 | 24,69 | -2,02% | 1.161.166,00 |
| 17.01.2019 | 23,60 | 25,51 | 23,26 | 25,20 | 7,74% | 1.906.384,00 |
| 16.01.2019 | 22,17 | 23,40 | 22,02 | 23,39 | 6,75% | 709.583,00 |
| 15.01.2019 | 20,41 | 22,43 | 20,40 | 21,91 | 7,40% | 790.336,00 |
| 14.01.2019 | 20,36 | 20,50 | 19,92 | 20,40 | 0,05% | 205.843,00 |
| 11.01.2019 | 20,23 | 20,68 | 20,01 | 20,39 | 0,10% | 123.561,00 |
| 10.01.2019 | 20,28 | 20,60 | 19,67 | 20,37 | -0,39% | 82.285,00 |
| 09.01.2019 | 20,76 | 20,82 | 20,34 | 20,45 | -0,73% | 155.223,00 |
| 08.01.2019 | 20,90 | 20,95 | 19,65 | 20,60 | -0,10% | 285.848,00 |
| 07.01.2019 | 20,19 | 21,01 | 19,83 | 20,62 | 5,58% | 278.584,00 |
| 04.01.2019 | 19,60 | 19,89 | 19,01 | 19,53 | 2,20% | 219.696,00 |
| 03.01.2019 | 19,78 | 19,90 | 18,74 | 19,11 | -4,45% | 254.564,00 |
| 02.01.2019 | 19,37 | 20,25 | 19,07 | 20,00 | 1,63% | 278.611,00 |
| 31.12.2018 | 19,40 | 19,70 | 19,06 | 19,68 | 3,63% | 194.466,00 |
| 28.12.2018 | 18,71 | 19,42 | 18,19 | 18,99 | 2,59% | 247.809,00 |
| 27.12.2018 | 18,51 | 18,68 | 17,21 | 18,51 | -0,96% | 234.159,00 |
| 26.12.2018 | 17,81 | 18,75 | 17,81 | 18,69 | 5,71% | 126.359,00 |
| 24.12.2018 | 17,35 | 18,00 | 16,77 | 17,68 | -0,56% | 165.936,00 |
| 21.12.2018 | 18,75 | 19,13 | 17,71 | 17,78 | -4,87% | 206.156,00 |
| 20.12.2018 | 19,11 | 19,33 | 17,89 | 18,69 | -3,06% | 312.641,00 |
| 19.12.2018 | 19,54 | 20,00 | 19,11 | 19,28 | -1,33% | 127.281,00 |
| 18.12.2018 | 19,30 | 19,92 | 19,30 | 19,54 | 1,40% | 195.433,00 |
| 17.12.2018 | 20,20 | 20,26 | 19,10 | 19,27 | -5,35% | 166.289,00 |
| 14.12.2018 | 20,14 | 20,78 | 20,08 | 20,36 | -1,31% | 93.096,00 |
| 13.12.2018 | 20,95 | 21,05 | 20,18 | 20,63 | -1,48% | 78.883,00 |
| 12.12.2018 | 20,80 | 21,19 | 20,69 | 20,94 | 1,75% | 249.263,00 |
| 11.12.2018 | 20,93 | 21,32 | 20,14 | 20,58 | 0,24% | 176.439,00 |
| 10.12.2018 | 21,00 | 21,41 | 19,75 | 20,53 | -0,92% | 273.215,00 |