2,080$
-0,95%
Echtzeit-Aktienkurs Allot Communications Ltd.
Bid:
Ask:
Aktienkurse zur Allot Communications Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,08 | 2,10 | 2,08 | 2,10 | 0,96% | 6.094,00 |
| 17.04.2024 | 2,11 | 2,12 | 2,05 | 2,08 | -1,89% | 27.703,00 |
| 16.04.2024 | 2,14 | 2,17 | 2,05 | 2,12 | -3,64% | 17.820,00 |
| 15.04.2024 | 2,15 | 2,20 | 2,00 | 2,20 | 3,29% | 39.933,00 |
| 12.04.2024 | 2,22 | 2,22 | 2,13 | 2,13 | -3,62% | 7.516,00 |
| 11.04.2024 | 2,14 | 2,21 | 2,07 | 2,21 | 0,45% | 50.220,00 |
| 10.04.2024 | 2,21 | 2,34 | 2,15 | 2,20 | -3,08% | 24.171,00 |
| 09.04.2024 | 2,34 | 2,34 | 2,24 | 2,27 | -1,30% | 27.862,00 |
| 08.04.2024 | 2,32 | 2,34 | 2,20 | 2,30 | -0,86% | 16.132,00 |
| 05.04.2024 | 2,23 | 2,33 | 2,17 | 2,32 | 1,31% | 6.428,00 |
| 04.04.2024 | 2,29 | 2,36 | 2,26 | 2,29 | -3,38% | 29.734,00 |
| 03.04.2024 | 2,18 | 2,37 | 2,14 | 2,37 | 10,75% | 24.168,00 |
| 02.04.2024 | 2,21 | 2,28 | 2,14 | 2,14 | -4,89% | 12.178,00 |
| 01.04.2024 | 2,28 | 2,29 | 2,18 | 2,25 | -0,44% | 15.623,00 |
| 28.03.2024 | 2,17 | 2,27 | 2,13 | 2,26 | 4,15% | 28.170,00 |
| 27.03.2024 | 2,14 | 2,24 | 2,11 | 2,17 | 0,93% | 21.726,00 |
| 26.03.2024 | 2,11 | 2,20 | 2,11 | 2,15 | -0,46% | 75.487,00 |
| 25.03.2024 | 2,21 | 2,26 | 2,11 | 2,16 | -2,26% | 176.281,00 |
| 22.03.2024 | 2,27 | 2,27 | 2,16 | 2,21 | 0,00% | 26.648,00 |
| 21.03.2024 | 2,21 | 2,27 | 2,17 | 2,21 | -0,90% | 18.293,00 |
| 20.03.2024 | 2,21 | 2,27 | 2,15 | 2,23 | 1,83% | 23.067,00 |
| 19.03.2024 | 2,17 | 2,26 | 2,14 | 2,19 | 0,92% | 37.204,00 |
| 18.03.2024 | 2,24 | 2,37 | 2,05 | 2,17 | -2,69% | 22.901,00 |
| 15.03.2024 | 2,26 | 2,28 | 2,21 | 2,23 | -1,33% | 36.755,00 |
| 14.03.2024 | 2,25 | 2,35 | 2,23 | 2,26 | 0,44% | 37.427,00 |
| 13.03.2024 | 2,27 | 2,30 | 2,20 | 2,25 | -0,88% | 43.126,00 |
| 12.03.2024 | 2,18 | 2,30 | 2,17 | 2,27 | 2,25% | 108.827,00 |
| 11.03.2024 | 2,13 | 2,27 | 2,11 | 2,22 | 3,26% | 56.870,00 |
| 08.03.2024 | 2,15 | 2,26 | 2,05 | 2,15 | 0,00% | 47.063,00 |
| 07.03.2024 | 2,12 | 2,17 | 2,11 | 2,15 | 0,94% | 41.671,00 |
| 06.03.2024 | 2,06 | 2,22 | 2,06 | 2,13 | 4,41% | 119.307,00 |
| 05.03.2024 | 2,07 | 2,09 | 2,00 | 2,04 | -0,97% | 21.064,00 |
| 04.03.2024 | 2,09 | 2,14 | 2,04 | 2,06 | -2,83% | 40.116,00 |
| 01.03.2024 | 2,10 | 2,16 | 1,96 | 2,12 | -1,85% | 94.561,00 |
| 29.02.2024 | 2,06 | 2,16 | 2,03 | 2,16 | 3,85% | 66.346,00 |
| 28.02.2024 | 1,96 | 2,16 | 1,92 | 2,08 | 4,52% | 100.204,00 |
| 27.02.2024 | 1,89 | 2,15 | 1,82 | 1,99 | 8,15% | 215.770,00 |
| 26.02.2024 | 1,88 | 1,91 | 1,78 | 1,84 | -2,13% | 27.168,00 |
| 23.02.2024 | 1,89 | 1,95 | 1,83 | 1,88 | 0,27% | 28.207,00 |
| 22.02.2024 | 1,88 | 1,91 | 1,83 | 1,88 | -0,79% | 116.720,00 |
| 21.02.2024 | 1,84 | 1,90 | 1,82 | 1,89 | 5,00% | 23.838,00 |
| 20.02.2024 | 1,86 | 1,96 | 1,75 | 1,80 | -5,76% | 99.270,00 |
| 16.02.2024 | 1,81 | 1,91 | 1,73 | 1,91 | 4,95% | 44.655,00 |
| 15.02.2024 | 1,80 | 2,04 | 1,71 | 1,82 | -3,70% | 208.199,00 |
| 14.02.2024 | 1,88 | 2,09 | 1,82 | 1,89 | -1,05% | 181.559,00 |
| 13.02.2024 | 1,88 | 1,96 | 1,88 | 1,91 | 0,52% | 28.756,00 |
| 12.02.2024 | 2,08 | 2,09 | 1,83 | 1,90 | -8,65% | 112.898,00 |
| 09.02.2024 | 1,91 | 2,11 | 1,80 | 2,08 | 11,23% | 156.954,00 |
| 08.02.2024 | 1,82 | 1,87 | 1,79 | 1,87 | 3,31% | 10.065,00 |
| 07.02.2024 | 1,81 | 1,88 | 1,79 | 1,81 | -1,36% | 41.814,00 |
| 06.02.2024 | 1,81 | 1,86 | 1,73 | 1,84 | 1,38% | 23.797,00 |
| 05.02.2024 | 1,87 | 1,87 | 1,80 | 1,81 | -3,72% | 30.075,00 |
| 02.02.2024 | 1,81 | 1,88 | 1,70 | 1,88 | 2,73% | 11.260,00 |
| 01.02.2024 | 1,73 | 1,83 | 1,73 | 1,83 | 3,98% | 41.816,00 |
| 31.01.2024 | 1,75 | 1,81 | 1,71 | 1,76 | 1,44% | 33.228,00 |
| 30.01.2024 | 1,75 | 1,78 | 1,72 | 1,74 | -0,29% | 35.588,00 |
| 29.01.2024 | 1,72 | 1,77 | 1,71 | 1,74 | -0,57% | 43.697,00 |
| 26.01.2024 | 1,73 | 1,78 | 1,70 | 1,75 | -2,78% | 45.400,00 |
| 25.01.2024 | 1,76 | 1,81 | 1,61 | 1,80 | 4,05% | 66.596,00 |
| 24.01.2024 | 1,79 | 1,81 | 1,63 | 1,73 | 1,76% | 129.535,00 |
| 23.01.2024 | 1,73 | 1,73 | 1,62 | 1,70 | 0,59% | 30.455,00 |
| 22.01.2024 | 1,65 | 1,71 | 1,62 | 1,69 | 3,68% | 46.567,00 |
| 19.01.2024 | 1,66 | 1,74 | 1,54 | 1,63 | -0,31% | 152.531,00 |
| 18.01.2024 | 1,60 | 1,71 | 1,53 | 1,64 | 1,55% | 120.074,00 |
| 17.01.2024 | 1,52 | 1,63 | 1,50 | 1,61 | 4,55% | 30.844,00 |
| 16.01.2024 | 1,53 | 1,54 | 1,46 | 1,54 | 0,65% | 39.197,00 |
| 12.01.2024 | 1,54 | 1,54 | 1,49 | 1,53 | 0,00% | 24.051,00 |
| 11.01.2024 | 1,51 | 1,55 | 1,45 | 1,53 | 0,66% | 31.833,00 |
| 10.01.2024 | 1,50 | 1,52 | 1,46 | 1,52 | -1,30% | 44.113,00 |
| 09.01.2024 | 1,54 | 1,62 | 1,50 | 1,54 | -1,91% | 18.423,00 |
| 08.01.2024 | 1,57 | 1,57 | 1,50 | 1,57 | -1,26% | 33.422,00 |
| 05.01.2024 | 1,55 | 1,62 | 1,53 | 1,59 | 0,95% | 54.826,00 |
| 04.01.2024 | 1,58 | 1,60 | 1,52 | 1,58 | 0,32% | 37.362,00 |
| 03.01.2024 | 1,63 | 1,64 | 1,54 | 1,57 | -4,27% | 26.288,00 |
| 02.01.2024 | 1,65 | 1,70 | 1,60 | 1,64 | -0,61% | 58.391,00 |
| 29.12.2023 | 1,64 | 1,67 | 1,61 | 1,65 | 0,61% | 145.756,00 |
| 28.12.2023 | 1,59 | 1,65 | 1,58 | 1,64 | 1,23% | 61.891,00 |
| 27.12.2023 | 1,55 | 1,65 | 1,55 | 1,62 | 1,25% | 85.058,00 |
| 26.12.2023 | 1,63 | 1,63 | 1,59 | 1,60 | -2,44% | 41.153,00 |
| 22.12.2023 | 1,62 | 1,64 | 1,57 | 1,64 | 0,61% | 31.555,00 |
| 21.12.2023 | 1,57 | 1,65 | 1,56 | 1,63 | 6,54% | 71.268,00 |
| 20.12.2023 | 1,54 | 1,67 | 1,52 | 1,53 | -2,55% | 101.958,00 |
| 19.12.2023 | 1,49 | 1,57 | 1,40 | 1,57 | 4,67% | 151.363,00 |
| 18.12.2023 | 1,41 | 1,50 | 1,40 | 1,50 | 7,14% | 86.216,00 |
| 15.12.2023 | 1,45 | 1,50 | 1,39 | 1,40 | -4,76% | 78.595,00 |
| 14.12.2023 | 1,47 | 1,50 | 1,45 | 1,47 | 0,68% | 47.414,00 |
| 13.12.2023 | 1,41 | 1,49 | 1,37 | 1,46 | 2,82% | 107.955,00 |
| 12.12.2023 | 1,36 | 1,45 | 1,32 | 1,42 | 3,65% | 121.434,00 |
| 11.12.2023 | 1,31 | 1,37 | 1,30 | 1,37 | 4,58% | 62.653,00 |
| 08.12.2023 | 1,31 | 1,38 | 1,28 | 1,31 | 0,77% | 82.945,00 |
| 07.12.2023 | 1,26 | 1,32 | 1,19 | 1,30 | 1,56% | 219.520,00 |
| 06.12.2023 | 1,34 | 1,34 | 1,27 | 1,28 | -3,03% | 56.314,00 |
| 05.12.2023 | 1,31 | 1,35 | 1,28 | 1,32 | 0,00% | 78.671,00 |
| 04.12.2023 | 1,35 | 1,35 | 1,27 | 1,32 | -0,75% | 207.437,00 |
| 01.12.2023 | 1,32 | 1,36 | 1,26 | 1,33 | -1,12% | 362.634,00 |
| 30.11.2023 | 1,35 | 1,36 | 1,26 | 1,35 | -3,93% | 119.887,00 |
| 29.11.2023 | 1,31 | 1,54 | 1,27 | 1,40 | 6,87% | 316.285,00 |
| 28.11.2023 | 1,35 | 1,35 | 1,28 | 1,31 | -2,24% | 51.440,00 |
| 27.11.2023 | 1,39 | 1,39 | 1,33 | 1,34 | -3,60% | 67.147,00 |
| 24.11.2023 | 1,33 | 1,39 | 1,33 | 1,39 | 2,21% | 11.639,00 |