Allot Ltd. ALLT
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$8,40-0,04 (-0,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,40 | -0,47 % | $8,54 | $8,54 | $8,28 | 228,00K |
| 2026-09-30 | $8,44 | 0,00 % | $8,43 | $8,72 | $8,38 | 227,80K |
| 2026-09-29 | $8,44 | -1,06 % | $8,60 | $8,65 | $8,34 | 213,40K |
| 2026-09-28 | $8,53 | -1,84 % | $8,61 | $8,61 | $8,34 | 175,70K |
| 2026-09-25 | $8,69 | +0,81 % | $8,78 | $8,81 | $8,57 | 364,10K |
| 2026-09-24 | $8,62 | +1,77 % | $8,47 | $8,64 | $8,45 | 202,80K |
| 2026-09-23 | $8,47 | +1,93 % | $8,32 | $8,57 | $8,31 | 429,60K |
| 2026-09-22 | $8,31 | +3,23 % | $8,11 | $8,33 | $7,97 | 332,70K |
| 2026-09-21 | $8,05 | +0,63 % | $8,13 | $8,17 | $7,90 | 337,80K |
| 2026-09-18 | $8,00 | -1,11 % | $8,05 | $8,05 | $7,80 | 477,50K |
| 2026-09-17 | $8,09 | +3,19 % | $8,02 | $8,23 | $7,90 | 338,60K |
| 2026-09-16 | $7,84 | -2,97 % | $7,95 | $8,03 | $7,76 | 380,60K |
| 2026-09-15 | $8,08 | -3,58 % | $8,03 | $8,18 | $7,80 | 594,80K |
| 2026-09-14 | $8,38 | +11,44 % | $7,95 | $8,53 | $7,89 | 1,40M |
| 2026-09-11 | $7,52 | +0,67 % | $7,52 | $7,61 | $7,45 | 184,00K |
| 2026-09-10 | $7,47 | -0,66 % | $7,44 | $7,57 | $7,44 | 142,30K |
| 2026-09-09 | $7,52 | -2,46 % | $7,65 | $7,71 | $7,49 | 138,00K |
| 2026-09-08 | $7,71 | +0,92 % | $7,63 | $7,85 | $7,57 | 234,50K |
| 2026-09-04 | $7,64 | +0,92 % | $7,57 | $7,67 | $7,50 | 143,80K |
| 2026-09-03 | $7,57 | +1,47 % | $7,61 | $7,71 | $7,49 | 204,40K |
| 2026-09-02 | $7,46 | -1,32 % | $7,55 | $7,60 | $7,41 | 177,90K |
| 2026-09-01 | $7,56 | -2,07 % | $7,60 | $7,65 | $7,48 | 187,90K |
| 2026-08-31 | $7,72 | -0,90 % | $7,75 | $7,86 | $7,71 | 194,80K |
| 2026-08-28 | $7,79 | -1,77 % | $7,94 | $7,99 | $7,73 | 173,40K |
| 2026-08-27 | $7,93 | +3,66 % | $7,74 | $7,96 | $7,74 | 152,80K |
| 2026-08-26 | $7,65 | +0,39 % | $7,50 | $7,85 | $7,50 | 173,50K |
| 2026-08-25 | $7,62 | +0,93 % | $7,55 | $7,65 | $7,50 | 201,40K |
| 2026-08-24 | $7,55 | +0,94 % | $7,39 | $7,60 | $7,31 | 267,80K |
| 2026-08-21 | $7,48 | +0,40 % | $7,57 | $7,57 | $7,37 | 140,40K |
| 2026-08-20 | $7,45 | -3,12 % | $7,63 | $7,68 | $7,44 | 249,80K |
| 2026-08-19 | $7,69 | -2,29 % | $7,85 | $7,96 | $7,62 | 279,80K |
| 2026-08-18 | $7,87 | +2,47 % | $7,68 | $8,13 | $7,65 | 797,30K |
| 2026-08-17 | $7,68 | -1,92 % | $7,67 | $7,75 | $7,59 | 208,70K |
| 2026-08-14 | $7,83 | -1,26 % | $7,90 | $7,90 | $7,71 | 187,40K |
| 2026-08-13 | $7,93 | +2,99 % | $7,81 | $8,03 | $7,73 | 286,70K |
| 2026-08-12 | $7,70 | -3,99 % | $8,34 | $8,45 | $7,66 | 621,90K |
| 2026-08-11 | $8,02 | +6,23 % | $7,58 | $8,05 | $7,49 | 433,00K |
| 2026-08-10 | $7,55 | -3,45 % | $7,82 | $7,94 | $7,54 | 191,40K |
| 2026-08-07 | $7,82 | +2,76 % | $7,75 | $7,94 | $7,75 | 220,80K |
| 2026-08-06 | $7,61 | -3,30 % | $7,78 | $7,81 | $7,53 | 181,40K |
| 2026-08-05 | $7,87 | -3,91 % | $8,20 | $8,21 | $7,86 | 225,00K |
| 2026-08-04 | $8,19 | +3,80 % | $7,93 | $8,24 | $7,93 | 275,30K |
| 2026-08-03 | $7,89 | +3,68 % | $7,61 | $7,93 | $7,59 | 184,60K |
| 2026-07-31 | $7,61 | +1,33 % | $7,53 | $7,69 | $7,43 | 163,30K |
| 2026-07-30 | $7,51 | +1,49 % | $7,47 | $7,58 | $7,43 | 188,20K |
| 2026-07-29 | $7,40 | -3,01 % | $7,52 | $7,71 | $7,32 | 155,00K |
| 2026-07-28 | $7,63 | 0,00 % | $7,58 | $7,75 | $7,42 | 172,70K |
| 2026-07-27 | $7,63 | -0,26 % | $7,69 | $7,94 | $7,61 | 171,40K |
| 2026-07-24 | $7,65 | +2,41 % | $7,98 | $7,98 | $7,47 | 309,20K |
| 2026-07-23 | $7,47 | -3,61 % | $7,72 | $7,84 | $7,43 | 131,00K |
| 2026-07-22 | $7,75 | -4,08 % | $8,05 | $8,15 | $7,74 | 213,90K |
| 2026-07-21 | $8,08 | -0,62 % | $8,18 | $8,21 | $8,02 | 174,40K |
| 2026-07-20 | $8,13 | +0,99 % | $8,11 | $8,28 | $8,05 | 169,60K |
| 2026-07-17 | $8,05 | -3,48 % | $8,11 | $8,38 | $7,96 | 541,60K |
| 2026-07-16 | $8,34 | -2,91 % | $8,42 | $8,53 | $8,22 | 222,50K |
| 2026-07-15 | $8,59 | -1,60 % | $8,73 | $8,90 | $8,52 | 175,90K |
| 2026-07-14 | $8,73 | +4,43 % | $8,34 | $9,05 | $8,32 | 419,70K |
| 2026-07-13 | $8,36 | -1,42 % | $8,34 | $8,42 | $8,14 | 364,00K |
| 2026-07-10 | $8,48 | -2,42 % | $8,79 | $8,79 | $8,38 | 234,90K |
| 2026-07-09 | $8,69 | +1,76 % | $8,31 | $8,76 | $8,29 | 319,70K |
| 2026-07-08 | $8,54 | +1,30 % | $8,27 | $8,65 | $8,21 | 279,40K |
| 2026-07-07 | $8,43 | -1,75 % | $8,52 | $8,68 | $8,32 | 268,50K |
| 2026-07-06 | $8,58 | +1,78 % | $8,41 | $8,72 | $8,40 | 242,60K |
| 2026-07-02 | $8,43 | -3,10 % | $8,68 | $8,72 | $8,37 | 299,90K |
| 2026-07-01 | $8,70 | -1,69 % | $8,90 | $9,10 | $8,70 | 375,20K |
| 2026-06-30 | $8,85 | +2,08 % | $8,55 | $9,11 | $8,48 | 570,40K |
| 2026-06-29 | $8,67 | +11,01 % | $7,67 | $8,69 | $7,67 | 879,00K |
| 2026-06-26 | $7,81 | +5,54 % | $7,41 | $7,88 | $7,34 | 387,00K |
| 2026-06-25 | $7,40 | +1,79 % | $7,28 | $7,52 | $7,23 | 287,70K |
| 2026-06-24 | $7,27 | -2,15 % | $7,43 | $7,58 | $7,23 | 244,40K |
| 2026-06-23 | $7,43 | +5,99 % | $7,13 | $7,48 | $7,12 | 830,40K |
| 2026-06-22 | $7,01 | -2,37 % | $7,01 | $7,06 | $6,82 | 684,80K |
| 2026-06-18 | $7,18 | +1,41 % | $7,17 | $7,20 | $6,85 | 1,57M |
| 2026-06-17 | $7,08 | -0,98 % | $7,02 | $7,31 | $6,95 | 275,10K |
| 2026-06-16 | $7,15 | -3,12 % | $7,37 | $7,62 | $7,13 | 285,90K |
| 2026-06-15 | $7,38 | +0,14 % | $7,47 | $7,52 | $7,35 | 308,40K |
| 2026-06-12 | $7,37 | +2,22 % | $7,28 | $7,49 | $7,16 | 440,30K |
| 2026-06-11 | $7,21 | +2,12 % | $7,08 | $7,25 | $6,94 | 387,70K |
| 2026-06-10 | $7,06 | -2,08 % | $7,08 | $7,28 | $7,03 | 222,70K |
| 2026-06-09 | $7,21 | -3,99 % | $7,54 | $7,54 | $7,13 | 425,10K |
| 2026-06-08 | $7,51 | +1,49 % | $7,51 | $7,54 | $7,32 | 295,40K |
| 2026-06-05 | $7,40 | -4,64 % | $7,60 | $7,68 | $7,26 | 515,50K |
| 2026-06-04 | $7,76 | +1,97 % | $7,64 | $7,81 | $7,48 | 315,20K |
| 2026-06-03 | $7,61 | -6,97 % | $8,14 | $8,14 | $7,59 | 353,50K |
| 2026-06-02 | $8,18 | -4,99 % | $8,35 | $8,40 | $8,06 | 414,70K |
| 2026-06-01 | $8,61 | +5,51 % | $8,25 | $8,75 | $8,22 | 675,50K |
| 2026-05-29 | $8,16 | +2,77 % | $8,00 | $8,18 | $7,89 | 363,90K |
| 2026-05-28 | $7,94 | +2,98 % | $7,70 | $8,00 | $7,70 | 405,30K |
| 2026-05-27 | $7,71 | +0,26 % | $7,64 | $7,80 | $7,52 | 378,20K |
| 2026-05-26 | $7,69 | -0,13 % | $7,68 | $7,72 | $7,55 | 294,60K |