10,490$
0,38%
Echtzeit-Aktienkurs Audiocodes Ltd.
Bid:
Ask:
Aktienkurse zur Audiocodes Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 10,26 | 10,52 | 10,21 | 10,43 | -0,19% | 45.735,00 |
| 24.04.2024 | 10,75 | 10,75 | 10,31 | 10,45 | -3,06% | 18.158,00 |
| 23.04.2024 | 10,53 | 10,90 | 10,45 | 10,78 | 2,08% | 26.669,00 |
| 22.04.2024 | 10,50 | 10,69 | 10,28 | 10,56 | 1,34% | 26.979,00 |
| 19.04.2024 | 10,71 | 10,80 | 10,42 | 10,42 | -2,80% | 21.569,00 |
| 18.04.2024 | 10,59 | 10,84 | 10,52 | 10,72 | 1,42% | 42.683,00 |
| 17.04.2024 | 10,87 | 10,87 | 10,54 | 10,57 | -2,58% | 15.810,00 |
| 16.04.2024 | 10,88 | 10,95 | 10,53 | 10,85 | 0,65% | 83.326,00 |
| 15.04.2024 | 11,40 | 11,44 | 10,78 | 10,78 | -4,18% | 103.435,00 |
| 12.04.2024 | 11,50 | 11,52 | 11,05 | 11,25 | -3,68% | 43.585,00 |
| 11.04.2024 | 11,78 | 11,83 | 11,53 | 11,68 | -2,18% | 60.756,00 |
| 10.04.2024 | 12,26 | 12,27 | 11,83 | 11,94 | -4,48% | 37.664,00 |
| 09.04.2024 | 12,52 | 12,61 | 12,30 | 12,50 | -1,11% | 43.723,00 |
| 08.04.2024 | 12,66 | 12,71 | 12,49 | 12,64 | 1,28% | 23.474,00 |
| 05.04.2024 | 12,38 | 12,68 | 12,31 | 12,48 | 0,56% | 36.120,00 |
| 04.04.2024 | 12,75 | 12,76 | 12,35 | 12,41 | -1,66% | 54.666,00 |
| 03.04.2024 | 12,56 | 12,70 | 12,54 | 12,62 | -0,32% | 26.855,00 |
| 02.04.2024 | 12,62 | 12,76 | 12,51 | 12,66 | -0,94% | 21.606,00 |
| 01.04.2024 | 13,04 | 13,11 | 12,76 | 12,78 | -1,99% | 34.047,00 |
| 28.03.2024 | 12,88 | 13,18 | 12,88 | 13,04 | 0,08% | 96.912,00 |
| 27.03.2024 | 13,24 | 13,24 | 12,98 | 13,03 | -1,59% | 63.505,00 |
| 26.03.2024 | 13,56 | 13,57 | 13,19 | 13,24 | -1,93% | 35.689,00 |
| 25.03.2024 | 13,21 | 13,71 | 13,21 | 13,50 | 3,77% | 60.130,00 |
| 22.03.2024 | 13,19 | 13,22 | 12,83 | 13,01 | -1,59% | 42.187,00 |
| 21.03.2024 | 13,58 | 13,58 | 13,15 | 13,22 | -2,07% | 68.579,00 |
| 20.03.2024 | 13,22 | 13,55 | 13,14 | 13,50 | 2,51% | 53.347,00 |
| 19.03.2024 | 12,67 | 13,36 | 12,65 | 13,17 | 3,38% | 66.657,00 |
| 18.03.2024 | 12,61 | 12,85 | 12,44 | 12,74 | 1,84% | 87.738,00 |
| 15.03.2024 | 12,81 | 12,85 | 12,51 | 12,51 | -2,80% | 46.176,00 |
| 14.03.2024 | 13,35 | 13,35 | 12,86 | 12,87 | -3,95% | 48.495,00 |
| 13.03.2024 | 13,18 | 13,50 | 13,14 | 13,40 | 1,50% | 47.561,00 |
| 12.03.2024 | 13,35 | 13,35 | 13,10 | 13,20 | -0,97% | 32.302,00 |
| 11.03.2024 | 13,43 | 13,49 | 13,08 | 13,33 | -2,70% | 42.300,00 |
| 08.03.2024 | 13,68 | 13,87 | 13,61 | 13,70 | 0,88% | 43.112,00 |
| 07.03.2024 | 13,68 | 13,73 | 13,51 | 13,58 | -0,22% | 23.754,00 |
| 06.03.2024 | 13,59 | 13,65 | 13,49 | 13,61 | 1,19% | 30.159,00 |
| 05.03.2024 | 13,82 | 13,82 | 13,26 | 13,45 | -2,61% | 92.062,00 |
| 04.03.2024 | 14,00 | 14,04 | 13,70 | 13,81 | 0,15% | 65.204,00 |
| 01.03.2024 | 13,63 | 13,83 | 13,50 | 13,79 | 1,40% | 56.960,00 |
| 29.02.2024 | 13,40 | 13,72 | 13,40 | 13,60 | 2,41% | 67.389,00 |
| 28.02.2024 | 13,18 | 13,37 | 13,05 | 13,28 | 0,08% | 53.740,00 |
| 27.02.2024 | 13,16 | 13,50 | 13,16 | 13,27 | 1,14% | 44.848,00 |
| 26.02.2024 | 13,00 | 13,30 | 12,99 | 13,12 | 0,61% | 76.857,00 |
| 23.02.2024 | 13,37 | 13,37 | 12,98 | 13,04 | -2,83% | 59.785,00 |
| 22.02.2024 | 13,23 | 13,50 | 13,23 | 13,42 | 2,76% | 40.387,00 |
| 21.02.2024 | 13,16 | 13,31 | 12,92 | 13,06 | -1,06% | 73.178,00 |
| 20.02.2024 | 13,26 | 13,37 | 13,14 | 13,20 | -1,16% | 68.505,00 |
| 16.02.2024 | 13,35 | 13,56 | 13,16 | 13,36 | -1,29% | 101.353,00 |
| 15.02.2024 | 13,75 | 13,83 | 13,50 | 13,53 | -1,20% | 55.807,00 |
| 14.02.2024 | 13,60 | 13,73 | 13,27 | 13,70 | 2,43% | 108.364,00 |
| 13.02.2024 | 13,56 | 13,62 | 13,26 | 13,37 | -2,62% | 75.962,00 |
| 12.02.2024 | 13,77 | 13,96 | 13,72 | 13,73 | -0,29% | 68.415,00 |
| 09.02.2024 | 13,67 | 13,78 | 13,34 | 13,77 | 0,51% | 95.862,00 |
| 08.02.2024 | 14,00 | 14,00 | 13,66 | 13,70 | 0,37% | 134.957,00 |
| 07.02.2024 | 14,23 | 14,45 | 13,33 | 13,65 | -1,80% | 200.386,00 |
| 06.02.2024 | 13,50 | 14,29 | 13,04 | 13,90 | 14,50% | 512.240,00 |
| 05.02.2024 | 11,62 | 12,40 | 11,61 | 12,14 | 5,66% | 196.528,00 |
| 02.02.2024 | 11,49 | 11,57 | 11,35 | 11,49 | -0,26% | 90.758,00 |
| 01.02.2024 | 11,20 | 11,58 | 11,02 | 11,52 | 2,95% | 177.300,00 |
| 31.01.2024 | 11,66 | 11,66 | 11,09 | 11,19 | -4,85% | 154.535,00 |
| 30.01.2024 | 11,91 | 11,98 | 11,73 | 11,76 | -2,08% | 94.292,00 |
| 29.01.2024 | 11,98 | 12,08 | 11,82 | 12,01 | -0,33% | 93.819,00 |
| 26.01.2024 | 12,00 | 12,21 | 12,00 | 12,05 | -0,66% | 60.085,00 |
| 25.01.2024 | 12,17 | 12,32 | 12,01 | 12,13 | 1,00% | 71.826,00 |
| 24.01.2024 | 12,27 | 12,27 | 12,00 | 12,01 | -1,31% | 52.786,00 |
| 23.01.2024 | 12,25 | 12,42 | 12,11 | 12,17 | -0,41% | 67.358,00 |
| 22.01.2024 | 12,03 | 12,24 | 11,99 | 12,22 | 1,58% | 78.050,00 |
| 19.01.2024 | 11,67 | 12,07 | 11,61 | 12,03 | 3,17% | 61.923,00 |
| 18.01.2024 | 11,72 | 11,77 | 11,58 | 11,66 | 1,57% | 100.663,00 |
| 17.01.2024 | 11,47 | 11,58 | 11,37 | 11,48 | -0,26% | 67.739,00 |
| 16.01.2024 | 11,66 | 11,78 | 11,50 | 11,51 | -1,37% | 72.926,00 |
| 12.01.2024 | 11,77 | 11,96 | 11,65 | 11,67 | -0,77% | 47.676,00 |
| 11.01.2024 | 11,86 | 11,88 | 11,63 | 11,76 | -1,26% | 59.022,00 |
| 10.01.2024 | 11,96 | 11,96 | 11,83 | 11,91 | -0,92% | 54.021,00 |
| 09.01.2024 | 12,00 | 12,15 | 11,95 | 12,02 | -0,17% | 52.273,00 |
| 08.01.2024 | 11,78 | 12,08 | 11,70 | 12,04 | 3,53% | 68.901,00 |
| 05.01.2024 | 11,74 | 11,97 | 11,58 | 11,63 | -1,27% | 104.712,00 |
| 04.01.2024 | 11,70 | 11,89 | 11,58 | 11,78 | 2,35% | 89.533,00 |
| 03.01.2024 | 11,75 | 11,80 | 11,50 | 11,51 | -2,70% | 88.784,00 |
| 02.01.2024 | 12,20 | 12,21 | 11,76 | 11,83 | -1,99% | 101.288,00 |
| 29.12.2023 | 12,20 | 12,30 | 11,96 | 12,07 | -0,90% | 73.933,00 |
| 28.12.2023 | 12,22 | 12,31 | 12,15 | 12,18 | -0,49% | 82.508,00 |
| 27.12.2023 | 12,21 | 12,29 | 12,14 | 12,24 | 0,16% | 87.797,00 |
| 26.12.2023 | 12,14 | 12,33 | 12,14 | 12,22 | 0,83% | 58.119,00 |
| 22.12.2023 | 12,26 | 12,45 | 12,05 | 12,12 | -0,49% | 80.497,00 |
| 21.12.2023 | 12,09 | 12,30 | 12,01 | 12,18 | 2,01% | 72.311,00 |
| 20.12.2023 | 12,00 | 12,36 | 11,94 | 11,94 | -1,24% | 92.206,00 |
| 19.12.2023 | 12,05 | 12,26 | 12,00 | 12,09 | 2,20% | 78.075,00 |
| 18.12.2023 | 12,08 | 12,08 | 11,79 | 11,83 | -2,23% | 129.102,00 |
| 15.12.2023 | 11,88 | 12,27 | 11,86 | 12,10 | 1,98% | 244.292,00 |
| 14.12.2023 | 11,69 | 12,09 | 11,69 | 11,87 | 1,93% | 332.808,00 |
| 13.12.2023 | 11,31 | 11,71 | 11,22 | 11,64 | 2,83% | 135.535,00 |
| 12.12.2023 | 11,54 | 11,54 | 11,22 | 11,32 | -1,65% | 82.384,00 |
| 11.12.2023 | 11,55 | 11,64 | 11,47 | 11,51 | -1,12% | 134.093,00 |
| 08.12.2023 | 11,76 | 11,82 | 11,51 | 11,64 | -1,02% | 121.411,00 |
| 07.12.2023 | 11,92 | 12,08 | 11,72 | 11,76 | 1,38% | 138.602,00 |
| 06.12.2023 | 11,58 | 12,02 | 11,58 | 11,60 | 1,27% | 204.970,00 |
| 05.12.2023 | 11,07 | 11,82 | 11,07 | 11,46 | 3,76% | 322.315,00 |
| 04.12.2023 | 11,02 | 11,36 | 10,93 | 11,04 | -2,47% | 117.175,00 |
| 01.12.2023 | 11,38 | 11,47 | 11,07 | 11,32 | -0,26% | 116.562,00 |