Amdocs Limited DOX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$57,18+0,16 (+0,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57,18 | -0,71 % | $57,16 | $57,97 | $56,99 | 1,68M |
| 2026-09-29 | $57,59 | +0,30 % | $56,91 | $57,88 | $56,69 | 634,20K |
| 2026-09-28 | $57,42 | -0,50 % | $57,49 | $57,64 | $56,60 | 700,80K |
| 2026-09-25 | $57,71 | -0,24 % | $57,94 | $58,37 | $57,59 | 650,80K |
| 2026-09-24 | $57,85 | -0,87 % | $58,55 | $59,29 | $57,56 | 840,80K |
| 2026-09-23 | $58,36 | -0,73 % | $58,82 | $59,22 | $58,33 | 929,30K |
| 2026-09-22 | $58,79 | -1,16 % | $60,16 | $60,40 | $58,14 | 654,50K |
| 2026-09-21 | $59,48 | +0,30 % | $59,54 | $60,27 | $59,20 | 842,00K |
| 2026-09-18 | $59,30 | -2,00 % | $60,69 | $60,69 | $59,08 | 1,34M |
| 2026-09-17 | $60,51 | -1,45 % | $61,29 | $61,39 | $60,51 | 699,60K |
| 2026-09-16 | $61,40 | -1,44 % | $61,90 | $62,21 | $61,27 | 761,90K |
| 2026-09-15 | $62,30 | -1,38 % | $62,35 | $63,65 | $62,24 | 911,30K |
| 2026-09-14 | $63,17 | +2,85 % | $62,73 | $64,39 | $62,70 | 992,40K |
| 2026-09-11 | $61,42 | +1,92 % | $60,30 | $61,65 | $60,15 | 606,00K |
| 2026-09-10 | $60,26 | +0,75 % | $60,05 | $60,69 | $59,53 | 1,03M |
| 2026-09-09 | $59,81 | -0,27 % | $59,97 | $60,19 | $58,89 | 1,32M |
| 2026-09-08 | $59,97 | -3,60 % | $61,62 | $61,80 | $59,87 | 1,01M |
| 2026-09-04 | $62,21 | -1,69 % | $62,86 | $62,86 | $61,44 | 1,06M |
| 2026-09-03 | $63,28 | +1,31 % | $62,95 | $63,73 | $62,55 | 855,10K |
| 2026-09-02 | $62,46 | -0,22 % | $62,34 | $63,40 | $62,25 | 830,70K |
| 2026-09-01 | $62,60 | -0,73 % | $63,05 | $63,45 | $62,15 | 1,10M |
| 2026-08-31 | $63,06 | +0,24 % | $62,64 | $63,52 | $62,16 | 1,50M |
| 2026-08-28 | $62,91 | +0,33 % | $62,94 | $63,47 | $62,72 | 1,29M |
| 2026-08-27 | $62,70 | +0,72 % | $62,89 | $64,32 | $62,60 | 1,10M |
| 2026-08-26 | $62,25 | -0,10 % | $62,21 | $62,75 | $61,36 | 1,70M |
| 2026-08-25 | $62,31 | +0,34 % | $61,26 | $62,44 | $60,83 | 689,20K |
| 2026-08-24 | $62,10 | +1,14 % | $61,32 | $62,40 | $61,32 | 839,80K |
| 2026-08-21 | $61,40 | +0,82 % | $60,70 | $62,05 | $60,50 | 1,32M |
| 2026-08-20 | $60,90 | +1,15 % | $60,34 | $61,20 | $60,17 | 824,90K |
| 2026-08-19 | $60,21 | +4,03 % | $57,76 | $60,89 | $57,76 | 1,14M |
| 2026-08-18 | $57,88 | +1,10 % | $57,79 | $58,42 | $57,51 | 1,04M |
| 2026-08-17 | $57,25 | -1,67 % | $58,00 | $58,21 | $57,22 | 797,70K |
| 2026-08-14 | $58,22 | -0,75 % | $59,35 | $59,38 | $57,80 | 814,70K |
| 2026-08-13 | $58,66 | +2,41 % | $57,42 | $59,11 | $57,21 | 1,26M |
| 2026-08-12 | $57,28 | -0,37 % | $56,86 | $57,56 | $56,30 | 917,50K |
| 2026-08-11 | $57,49 | -1,88 % | $58,13 | $58,89 | $57,45 | 1,22M |
| 2026-08-10 | $58,59 | +0,07 % | $57,65 | $58,82 | $57,56 | 1,49M |
| 2026-08-07 | $58,55 | -0,96 % | $59,29 | $59,42 | $58,36 | 1,32M |
| 2026-08-06 | $59,12 | +6,93 % | $57,39 | $60,03 | $56,92 | 1,81M |
| 2026-08-05 | $55,29 | -2,52 % | $56,72 | $57,08 | $55,05 | 2,20M |
| 2026-08-04 | $56,72 | +2,44 % | $54,43 | $56,84 | $54,43 | 983,30K |
| 2026-08-03 | $55,37 | -0,63 % | $56,77 | $57,36 | $55,32 | 1,05M |
| 2026-07-31 | $55,72 | +0,80 % | $54,82 | $55,76 | $54,05 | 1,32M |
| 2026-07-30 | $55,28 | -2,71 % | $55,71 | $55,99 | $54,27 | 1,11M |
| 2026-07-29 | $56,82 | +3,55 % | $55,17 | $57,10 | $54,92 | 1,55M |
| 2026-07-28 | $54,87 | +3,33 % | $53,56 | $55,71 | $53,56 | 1,25M |
| 2026-07-27 | $53,10 | +1,92 % | $52,94 | $54,01 | $52,79 | 1,21M |
| 2026-07-24 | $52,10 | +2,46 % | $51,47 | $52,69 | $51,26 | 687,90K |
| 2026-07-23 | $50,85 | -0,72 % | $50,08 | $51,23 | $49,74 | 1,94M |
| 2026-07-22 | $51,22 | -0,76 % | $52,07 | $52,22 | $50,87 | 1,72M |
| 2026-07-21 | $51,61 | -2,97 % | $52,44 | $53,05 | $51,38 | 1,20M |
| 2026-07-20 | $53,19 | +1,06 % | $52,50 | $53,23 | $51,61 | 1,06M |
| 2026-07-17 | $52,63 | -0,53 % | $53,27 | $53,82 | $52,51 | 1,05M |
| 2026-07-16 | $52,91 | +2,62 % | $52,24 | $53,36 | $51,07 | 2,51M |
| 2026-07-15 | $51,56 | -0,77 % | $51,96 | $53,41 | $51,44 | 1,07M |
| 2026-07-14 | $51,96 | -1,52 % | $51,09 | $52,36 | $50,70 | 1,24M |
| 2026-07-13 | $52,76 | +1,64 % | $52,64 | $53,20 | $52,06 | 1,14M |
| 2026-07-10 | $51,91 | -0,15 % | $52,86 | $52,86 | $51,75 | 1,04M |
| 2026-07-09 | $51,99 | +1,27 % | $50,65 | $52,02 | $49,89 | 1,01M |
| 2026-07-08 | $51,34 | -1,82 % | $52,06 | $52,06 | $51,17 | 1,25M |
| 2026-07-07 | $52,29 | +2,01 % | $52,00 | $53,20 | $52,00 | 1,26M |
| 2026-07-06 | $51,26 | -0,95 % | $51,19 | $52,05 | $50,69 | 1,54M |
| 2026-07-02 | $51,75 | +1,11 % | $51,68 | $52,67 | $51,18 | 1,42M |
| 2026-07-01 | $51,18 | +1,27 % | $51,38 | $52,06 | $50,92 | 1,43M |
| 2026-06-30 | $50,54 | -1,77 % | $50,90 | $51,22 | $50,33 | 2,32M |
| 2026-06-29 | $51,45 | -1,00 % | $52,41 | $53,00 | $51,27 | 1,25M |
| 2026-06-26 | $51,97 | +4,21 % | $50,25 | $52,01 | $50,00 | 3,28M |
| 2026-06-25 | $49,87 | -3,45 % | $51,38 | $52,04 | $49,80 | 1,87M |
| 2026-06-24 | $51,65 | -1,34 % | $52,16 | $52,92 | $51,59 | 2,38M |
| 2026-06-23 | $52,35 | +1,28 % | $52,65 | $53,24 | $52,14 | 2,08M |
| 2026-06-22 | $51,69 | +0,43 % | $51,50 | $52,53 | $49,90 | 2,69M |
| 2026-06-18 | $51,47 | -6,33 % | $53,57 | $53,80 | $51,23 | 2,69M |
| 2026-06-17 | $54,95 | -1,89 % | $56,18 | $56,76 | $54,54 | 2,16M |
| 2026-06-16 | $56,01 | +0,20 % | $55,90 | $56,63 | $55,50 | 1,67M |
| 2026-06-15 | $55,90 | -0,89 % | $56,85 | $57,35 | $55,65 | 1,49M |
| 2026-06-12 | $56,40 | +0,64 % | $56,41 | $57,15 | $55,57 | 1,41M |
| 2026-06-11 | $56,04 | -1,63 % | $56,50 | $56,81 | $55,27 | 996,70K |
| 2026-06-10 | $56,97 | -1,74 % | $57,96 | $58,37 | $56,75 | 1,17M |
| 2026-06-09 | $57,98 | -0,62 % | $58,05 | $59,29 | $57,59 | 967,90K |
| 2026-06-08 | $58,34 | -2,91 % | $59,50 | $59,51 | $58,21 | 1,47M |
| 2026-06-05 | $60,09 | -1,23 % | $61,59 | $61,78 | $60,04 | 1,31M |
| 2026-06-04 | $60,84 | 0,00 % | $61,81 | $62,50 | $60,31 | 1,24M |
| 2026-06-03 | $60,84 | -3,43 % | $62,18 | $62,37 | $60,20 | 1,39M |
| 2026-06-02 | $63,00 | -3,46 % | $64,15 | $64,93 | $62,54 | 1,42M |
| 2026-06-01 | $65,26 | +3,64 % | $63,38 | $65,62 | $63,10 | 1,63M |
| 2026-05-29 | $62,97 | +2,14 % | $61,74 | $63,22 | $61,25 | 1,55M |
| 2026-05-28 | $61,65 | +0,59 % | $62,00 | $62,33 | $61,41 | 908,40K |
| 2026-05-27 | $61,29 | -1,34 % | $62,12 | $63,17 | $60,97 | 796,80K |
| 2026-05-26 | $62,12 | -0,86 % | $62,42 | $62,74 | $61,26 | 889,10K |
| 2026-05-22 | $62,66 | +0,48 % | $62,46 | $63,72 | $62,46 | 662,50K |