AudioCodes Ltd. AUDC
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$10,93+0,25 (+2,34 %)
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 | $10,93 | +2,34 % | $10,67 | $11,03 | $10,40 | 183,41K |
| 2026-09-30 | $10,68 | +0,75 % | $10,67 | $10,79 | $10,48 | 101,00K |
| 2026-09-29 | $10,60 | +0,47 % | $10,55 | $10,68 | $10,30 | 91,80K |
| 2026-09-28 | $10,55 | -1,03 % | $10,59 | $10,73 | $10,27 | 157,00K |
| 2026-09-25 | $10,66 | +1,23 % | $10,57 | $10,77 | $10,53 | 95,50K |
| 2026-09-24 | $10,53 | +1,54 % | $10,26 | $10,55 | $10,26 | 103,60K |
| 2026-09-23 | $10,37 | -0,38 % | $10,43 | $10,73 | $10,33 | 137,20K |
| 2026-09-22 | $10,41 | -0,38 % | $10,34 | $10,44 | $10,25 | 126,50K |
| 2026-09-21 | $10,45 | +3,47 % | $10,13 | $10,49 | $10,13 | 125,70K |
| 2026-09-18 | $10,10 | +0,70 % | $10,03 | $10,10 | $9,92 | 95,10K |
| 2026-09-17 | $10,03 | +0,50 % | $9,98 | $10,20 | $9,97 | 116,70K |
| 2026-09-16 | $9,98 | +1,32 % | $9,80 | $10,03 | $9,80 | 82,80K |
| 2026-09-15 | $9,85 | +1,65 % | $9,64 | $9,89 | $9,63 | 92,70K |
| 2026-09-14 | $9,69 | +0,83 % | $9,47 | $9,82 | $9,46 | 93,90K |
| 2026-09-11 | $9,61 | +6,42 % | $9,18 | $9,61 | $9,18 | 69,50K |
| 2026-09-10 | $9,03 | -7,19 % | $9,60 | $9,66 | $9,02 | 117,20K |
| 2026-09-09 | $9,73 | -2,11 % | $9,88 | $10,07 | $9,72 | 58,40K |
| 2026-09-08 | $9,94 | -2,07 % | $10,07 | $10,07 | $9,73 | 109,50K |
| 2026-09-04 | $10,15 | +1,60 % | $10,02 | $10,17 | $9,92 | 98,10K |
| 2026-09-03 | $9,99 | -0,99 % | $10,17 | $10,33 | $9,97 | 84,90K |
| 2026-09-02 | $10,09 | +1,00 % | $10,02 | $10,13 | $9,94 | 69,90K |
| 2026-09-01 | $9,99 | -0,10 % | $10,00 | $10,02 | $9,75 | 110,60K |
| 2026-08-31 | $10,00 | -0,40 % | $10,00 | $10,18 | $10,00 | 78,50K |
| 2026-08-28 | $10,04 | -1,76 % | $10,22 | $10,23 | $9,91 | 69,80K |
| 2026-08-27 | $10,22 | +1,79 % | $10,12 | $10,32 | $10,12 | 121,60K |
| 2026-08-26 | $10,04 | +2,34 % | $9,82 | $10,08 | $9,77 | 121,70K |
| 2026-08-25 | $9,81 | +1,98 % | $9,69 | $9,92 | $9,68 | 99,00K |
| 2026-08-24 | $9,62 | +0,21 % | $9,51 | $9,65 | $9,43 | 138,30K |
| 2026-08-21 | $9,60 | +0,31 % | $9,66 | $9,66 | $9,54 | 77,20K |
| 2026-08-20 | $9,57 | -1,14 % | $9,63 | $9,67 | $9,49 | 79,70K |
| 2026-08-19 | $9,68 | -1,33 % | $9,75 | $9,89 | $9,54 | 160,10K |
| 2026-08-18 | $9,81 | -3,25 % | $10,01 | $10,11 | $9,81 | 151,70K |
| 2026-08-17 | $10,14 | -2,22 % | $10,42 | $10,42 | $10,03 | 158,00K |
| 2026-08-14 | $10,37 | +0,97 % | $10,33 | $10,46 | $10,23 | 129,80K |
| 2026-08-13 | $10,27 | +1,58 % | $10,11 | $10,37 | $10,11 | 106,20K |
| 2026-08-12 | $10,11 | +1,61 % | $9,90 | $10,46 | $9,87 | 159,10K |
| 2026-08-11 | $9,95 | -0,50 % | $10,01 | $10,02 | $9,83 | 94,50K |
| 2026-08-10 | $10,00 | +0,60 % | $9,89 | $10,13 | $9,81 | 145,10K |
| 2026-08-07 | $9,94 | +0,40 % | $10,09 | $10,09 | $9,87 | 75,30K |
| 2026-08-06 | $9,90 | +0,20 % | $9,80 | $10,12 | $9,78 | 115,50K |
| 2026-08-05 | $9,88 | -1,59 % | $10,10 | $10,35 | $9,50 | 160,30K |
| 2026-08-04 | $10,04 | +2,45 % | $9,67 | $10,86 | $9,67 | 334,50K |
| 2026-08-03 | $9,80 | +2,30 % | $9,63 | $9,82 | $9,53 | 95,10K |
| 2026-07-31 | $9,58 | +3,57 % | $9,36 | $9,66 | $9,36 | 86,00K |
| 2026-07-30 | $9,25 | -1,49 % | $9,40 | $9,47 | $9,06 | 133,90K |
| 2026-07-29 | $9,39 | -3,89 % | $9,78 | $9,85 | $9,29 | 90,80K |
| 2026-07-28 | $9,77 | -0,10 % | $9,73 | $9,82 | $9,67 | 82,30K |
| 2026-07-27 | $9,78 | +2,09 % | $9,59 | $9,82 | $9,59 | 80,70K |
| 2026-07-24 | $9,58 | +0,52 % | $9,65 | $9,75 | $9,52 | 91,50K |
| 2026-07-23 | $9,53 | +0,95 % | $9,40 | $9,57 | $9,38 | 74,60K |
| 2026-07-22 | $9,44 | -3,77 % | $9,76 | $9,80 | $9,40 | 70,80K |
| 2026-07-21 | $9,81 | +2,19 % | $9,66 | $9,82 | $9,66 | 83,70K |
| 2026-07-20 | $9,60 | -1,54 % | $9,72 | $9,85 | $9,60 | 87,80K |
| 2026-07-17 | $9,75 | +0,21 % | $9,70 | $9,83 | $9,61 | 73,40K |
| 2026-07-16 | $9,73 | -0,61 % | $9,73 | $9,84 | $9,61 | 99,80K |
| 2026-07-15 | $9,79 | -1,81 % | $10,03 | $10,13 | $9,73 | 71,20K |
| 2026-07-14 | $9,97 | -2,06 % | $10,17 | $10,20 | $9,90 | 108,40K |
| 2026-07-13 | $10,18 | +0,10 % | $10,02 | $10,33 | $10,02 | 127,50K |
| 2026-07-10 | $10,17 | +1,29 % | $10,00 | $10,19 | $9,97 | 82,00K |
| 2026-07-09 | $10,04 | +4,47 % | $9,65 | $10,07 | $9,60 | 135,50K |
| 2026-07-08 | $9,61 | +0,21 % | $9,45 | $9,66 | $9,43 | 101,60K |
| 2026-07-07 | $9,59 | -0,93 % | $9,68 | $9,75 | $9,56 | 99,10K |
| 2026-07-06 | $9,68 | -0,41 % | $9,72 | $9,89 | $9,66 | 99,60K |
| 2026-07-02 | $9,72 | -1,92 % | $9,91 | $10,04 | $9,70 | 92,60K |
| 2026-07-01 | $9,91 | +2,38 % | $9,74 | $9,99 | $9,73 | 88,50K |
| 2026-06-30 | $9,68 | +2,33 % | $9,43 | $9,79 | $9,41 | 129,30K |
| 2026-06-29 | $9,46 | +0,75 % | $9,41 | $9,53 | $9,33 | 108,10K |
| 2026-06-26 | $9,39 | +4,22 % | $8,90 | $9,39 | $8,90 | 110,50K |
| 2026-06-25 | $9,01 | -1,21 % | $9,17 | $9,24 | $8,96 | 104,60K |
| 2026-06-24 | $9,12 | -0,22 % | $9,15 | $9,22 | $9,04 | 105,70K |
| 2026-06-23 | $9,14 | +0,88 % | $8,91 | $9,16 | $8,89 | 139,00K |
| 2026-06-22 | $9,06 | -0,55 % | $9,06 | $9,27 | $9,02 | 112,40K |
| 2026-06-18 | $9,11 | +1,00 % | $9,13 | $9,21 | $8,92 | 112,90K |
| 2026-06-17 | $9,02 | -3,63 % | $9,33 | $9,37 | $9,02 | 93,70K |
| 2026-06-16 | $9,36 | -3,11 % | $9,59 | $9,70 | $9,32 | 81,30K |
| 2026-06-15 | $9,66 | -1,53 % | $9,90 | $9,98 | $9,62 | 175,30K |
| 2026-06-12 | $9,81 | +3,37 % | $9,57 | $10,26 | $9,55 | 225,50K |
| 2026-06-11 | $9,49 | +0,96 % | $9,42 | $9,49 | $9,19 | 158,90K |
| 2026-06-10 | $9,40 | -1,26 % | $9,37 | $9,57 | $9,35 | 128,00K |
| 2026-06-09 | $9,52 | -2,56 % | $9,69 | $9,76 | $9,33 | 100,30K |
| 2026-06-08 | $9,77 | +1,66 % | $9,64 | $9,80 | $9,64 | 96,70K |
| 2026-06-05 | $9,61 | -5,51 % | $10,09 | $10,09 | $9,53 | 85,50K |
| 2026-06-04 | $10,17 | +1,19 % | $9,91 | $10,19 | $9,90 | 68,30K |
| 2026-06-03 | $10,05 | -0,99 % | $10,05 | $10,12 | $9,89 | 128,80K |
| 2026-06-02 | $10,15 | -0,29 % | $10,00 | $10,23 | $9,96 | 167,30K |
| 2026-06-01 | $10,18 | +3,46 % | $9,71 | $10,27 | $9,70 | 168,30K |
| 2026-05-29 | $9,84 | +1,34 % | $9,71 | $9,90 | $9,68 | 134,40K |
| 2026-05-28 | $9,71 | +3,08 % | $9,33 | $9,79 | $9,29 | 181,40K |
| 2026-05-27 | $9,42 | +3,74 % | $9,16 | $9,44 | $9,14 | 144,00K |
| 2026-05-26 | $9,08 | -0,44 % | $9,04 | $9,27 | $9,03 | 192,50K |