Börse:
21,490$
-1,74%
Echtzeit-Aktienkurs Perion Network Ltd.
Bid:
Ask:
Aktienkurse zur Perion Network Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 21,40 | 21,90 | 21,29 | 21,87 | 1,67% | 230.166,00 |
| 11.08.2022 | 22,10 | 22,28 | 21,36 | 21,51 | -1,65% | 226.261,00 |
| 10.08.2022 | 20,85 | 22,35 | 20,50 | 21,87 | 7,21% | 852.593,00 |
| 09.08.2022 | 20,97 | 20,97 | 19,86 | 20,40 | -2,72% | 756.712,00 |
| 08.08.2022 | 20,71 | 21,51 | 20,49 | 20,97 | 1,50% | 421.473,00 |
| 05.08.2022 | 20,51 | 20,85 | 20,02 | 20,66 | -1,43% | 426.903,00 |
| 04.08.2022 | 21,55 | 21,95 | 20,87 | 20,96 | -2,24% | 578.074,00 |
| 03.08.2022 | 20,74 | 22,11 | 20,61 | 21,44 | 10,12% | 1.180.849,00 |
| 02.08.2022 | 18,80 | 19,54 | 18,80 | 19,47 | 2,64% | 349.976,00 |
| 01.08.2022 | 18,59 | 19,07 | 18,33 | 18,97 | 1,28% | 279.590,00 |
| 29.07.2022 | 19,03 | 19,44 | 18,24 | 18,73 | -2,65% | 338.229,00 |
| 28.07.2022 | 19,15 | 19,60 | 18,88 | 19,24 | -0,62% | 196.051,00 |
| 27.07.2022 | 18,66 | 19,49 | 18,49 | 19,36 | 6,26% | 341.400,00 |
| 26.07.2022 | 18,66 | 18,70 | 17,96 | 18,22 | -3,55% | 268.898,00 |
| 25.07.2022 | 19,31 | 19,31 | 18,67 | 18,89 | -1,00% | 244.524,00 |
| 22.07.2022 | 19,40 | 19,68 | 18,99 | 19,08 | -6,24% | 328.257,00 |
| 21.07.2022 | 19,81 | 20,39 | 19,53 | 20,35 | 3,14% | 230.523,00 |
| 20.07.2022 | 18,87 | 19,82 | 18,86 | 19,73 | 5,23% | 352.553,00 |
| 19.07.2022 | 18,38 | 18,78 | 18,32 | 18,75 | 4,34% | 219.052,00 |
| 18.07.2022 | 18,03 | 18,57 | 17,87 | 17,97 | 1,58% | 279.964,00 |
| 15.07.2022 | 18,29 | 18,48 | 17,67 | 17,69 | -2,43% | 441.134,00 |
| 14.07.2022 | 17,96 | 18,13 | 17,50 | 18,13 | -0,17% | 198.995,00 |
| 13.07.2022 | 17,79 | 18,46 | 17,70 | 18,16 | -0,06% | 197.160,00 |
| 11.07.2022 | 18,38 | 18,45 | 17,80 | 18,17 | -1,78% | 213.044,00 |
| 08.07.2022 | 18,61 | 18,82 | 18,22 | 18,50 | -0,91% | 221.538,00 |
| 07.07.2022 | 18,24 | 18,88 | 18,24 | 18,67 | 2,53% | 297.278,00 |
| 06.07.2022 | 18,50 | 18,51 | 17,95 | 18,21 | -2,67% | 204.406,00 |
| 05.07.2022 | 17,96 | 18,73 | 17,71 | 18,71 | 2,13% | 253.980,00 |
| 01.07.2022 | 18,05 | 18,37 | 17,73 | 18,32 | 0,77% | 127.266,00 |
| 30.06.2022 | 19,01 | 19,10 | 17,97 | 18,18 | -5,66% | 349.243,00 |
| 29.06.2022 | 19,47 | 19,76 | 18,82 | 19,27 | 4,61% | 426.083,00 |
| 28.06.2022 | 19,01 | 19,19 | 18,42 | 18,42 | -1,66% | 148.005,00 |
| 27.06.2022 | 18,91 | 18,98 | 18,34 | 18,73 | 0,48% | 242.019,00 |
| 24.06.2022 | 18,81 | 19,13 | 18,48 | 18,64 | 0,38% | 177.319,00 |
| 23.06.2022 | 18,47 | 18,77 | 18,13 | 18,57 | 1,25% | 212.344,00 |
| 22.06.2022 | 18,11 | 18,66 | 18,10 | 18,34 | -0,11% | 158.814,00 |
| 21.06.2022 | 18,38 | 18,74 | 18,15 | 18,36 | 3,03% | 218.481,00 |
| 17.06.2022 | 17,38 | 17,96 | 17,19 | 17,82 | 2,83% | 286.714,00 |
| 16.06.2022 | 17,80 | 18,10 | 16,41 | 17,33 | -6,32% | 1.860.178,00 |
| 15.06.2022 | 17,98 | 18,72 | 17,84 | 18,50 | 3,87% | 216.018,00 |
| 14.06.2022 | 17,30 | 17,87 | 17,05 | 17,81 | 3,85% | 319.212,00 |
| 13.06.2022 | 17,96 | 18,07 | 17,05 | 17,15 | -9,36% | 460.226,00 |
| 10.06.2022 | 19,26 | 19,67 | 18,54 | 18,92 | -4,44% | 273.512,00 |
| 09.06.2022 | 20,01 | 20,14 | 19,66 | 19,80 | -1,83% | 306.761,00 |
| 08.06.2022 | 20,77 | 20,84 | 20,05 | 20,17 | -1,94% | 268.836,00 |
| 07.06.2022 | 19,85 | 20,66 | 19,51 | 20,57 | 1,48% | 180.852,00 |
| 06.06.2022 | 20,57 | 20,68 | 20,02 | 20,27 | -0,20% | 135.624,00 |
| 03.06.2022 | 20,35 | 20,66 | 20,04 | 20,31 | -2,31% | 123.877,00 |
| 02.06.2022 | 20,14 | 21,55 | 19,97 | 20,79 | 2,87% | 323.772,00 |
| 01.06.2022 | 20,00 | 20,46 | 19,72 | 20,21 | 2,90% | 430.544,00 |
| 31.05.2022 | 19,53 | 19,82 | 19,07 | 19,64 | -0,10% | 311.922,00 |
| 27.05.2022 | 18,99 | 19,75 | 18,99 | 19,66 | 5,13% | 193.614,00 |
| 26.05.2022 | 18,16 | 19,03 | 18,16 | 18,70 | 3,09% | 223.565,00 |
| 25.05.2022 | 17,82 | 18,34 | 17,42 | 18,14 | 1,45% | 341.081,00 |
| 24.05.2022 | 19,08 | 19,08 | 17,20 | 17,88 | -9,47% | 1.093.895,00 |
| 23.05.2022 | 19,54 | 19,90 | 19,16 | 19,75 | 1,80% | 204.144,00 |
| 20.05.2022 | 19,79 | 20,11 | 18,73 | 19,40 | -0,82% | 221.201,00 |
| 19.05.2022 | 19,13 | 20,09 | 19,09 | 19,56 | 1,03% | 238.276,00 |
| 18.05.2022 | 19,46 | 20,31 | 19,09 | 19,36 | -1,78% | 372.907,00 |
| 17.05.2022 | 19,40 | 19,82 | 19,07 | 19,71 | 5,46% | 313.581,00 |
| 16.05.2022 | 19,21 | 19,73 | 18,62 | 18,69 | -3,76% | 279.349,00 |
| 13.05.2022 | 18,70 | 19,70 | 18,58 | 19,42 | 6,41% | 373.446,00 |
| 12.05.2022 | 17,85 | 18,75 | 17,52 | 18,25 | 0,77% | 655.121,00 |
| 11.05.2022 | 18,64 | 19,24 | 18,02 | 18,11 | -4,13% | 423.659,00 |
| 10.05.2022 | 19,00 | 19,15 | 18,05 | 18,89 | 2,77% | 473.311,00 |
| 09.05.2022 | 19,62 | 19,82 | 18,25 | 18,38 | -7,55% | 902.837,00 |
| 06.05.2022 | 20,25 | 20,31 | 19,39 | 19,88 | -1,83% | 484.310,00 |
| 05.05.2022 | 21,38 | 21,50 | 19,98 | 20,25 | -6,21% | 363.755,00 |
| 04.05.2022 | 21,44 | 21,81 | 20,63 | 21,59 | 0,70% | 276.442,00 |
| 03.05.2022 | 21,34 | 22,15 | 21,17 | 21,44 | 0,56% | 290.814,00 |
| 02.05.2022 | 20,81 | 21,44 | 20,38 | 21,32 | 1,14% | 479.487,00 |
| 29.04.2022 | 22,30 | 23,05 | 21,02 | 21,08 | -6,02% | 554.279,00 |
| 28.04.2022 | 23,73 | 24,33 | 21,55 | 22,43 | -0,88% | 969.028,00 |
| 27.04.2022 | 22,10 | 22,82 | 21,74 | 22,63 | 1,30% | 687.143,00 |
| 26.04.2022 | 22,96 | 23,01 | 22,24 | 22,34 | -2,95% | 407.043,00 |
| 25.04.2022 | 22,34 | 23,45 | 22,27 | 23,02 | 2,54% | 484.654,00 |
| 22.04.2022 | 22,51 | 23,29 | 22,09 | 22,45 | -0,66% | 292.159,00 |
| 21.04.2022 | 24,28 | 24,50 | 22,52 | 22,60 | -5,24% | 484.862,00 |
| 20.04.2022 | 24,50 | 24,67 | 23,44 | 23,85 | -1,65% | 369.735,00 |
| 19.04.2022 | 23,90 | 24,55 | 23,54 | 24,25 | 1,34% | 309.173,00 |
| 18.04.2022 | 23,93 | 24,18 | 23,40 | 23,93 | -1,03% | 417.440,00 |
| 14.04.2022 | 24,99 | 25,00 | 23,75 | 24,18 | -2,54% | 662.785,00 |
| 13.04.2022 | 24,70 | 25,25 | 24,47 | 24,81 | 0,53% | 350.903,00 |
| 12.04.2022 | 25,60 | 25,87 | 24,20 | 24,68 | -2,45% | 462.369,00 |
| 11.04.2022 | 25,17 | 25,49 | 24,65 | 25,30 | -0,90% | 353.070,00 |
| 08.04.2022 | 25,83 | 26,46 | 25,18 | 25,53 | -1,16% | 298.674,00 |
| 07.04.2022 | 25,28 | 25,87 | 24,46 | 25,83 | 2,05% | 356.972,00 |
| 06.04.2022 | 25,73 | 25,73 | 24,42 | 25,31 | -2,20% | 503.006,00 |
| 05.04.2022 | 26,53 | 26,66 | 25,48 | 25,88 | -2,38% | 529.252,00 |
| 04.04.2022 | 24,08 | 26,69 | 24,08 | 26,51 | 15,87% | 1.697.534,00 |
| 01.04.2022 | 22,78 | 23,07 | 22,53 | 22,88 | 1,73% | 210.642,00 |
| 31.03.2022 | 22,94 | 23,24 | 22,41 | 22,49 | -1,70% | 305.847,00 |
| 30.03.2022 | 23,53 | 23,82 | 22,70 | 22,88 | -3,38% | 322.841,00 |
| 29.03.2022 | 23,32 | 23,89 | 22,85 | 23,68 | 4,41% | 306.079,00 |
| 28.03.2022 | 22,32 | 23,16 | 22,11 | 22,68 | 1,70% | 332.258,00 |
| 25.03.2022 | 22,11 | 22,33 | 21,53 | 22,30 | 0,18% | 285.165,00 |
| 24.03.2022 | 22,04 | 22,26 | 21,55 | 22,26 | 1,74% | 199.353,00 |
| 23.03.2022 | 21,83 | 22,50 | 21,58 | 21,88 | -0,50% | 230.695,00 |
| 22.03.2022 | 21,79 | 22,47 | 21,69 | 21,99 | 1,38% | 265.035,00 |
| 21.03.2022 | 21,72 | 21,95 | 21,22 | 21,69 | 0,00% | 250.696,00 |