Perion Network Ltd PERI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$8,76+0,07 (+0,81 %)
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 | $8,76 | +0,81 % | $8,72 | $8,82 | $8,61 | 274,80K |
| 2026-09-30 | $8,69 | +1,05 % | $8,61 | $8,77 | $8,57 | 454,40K |
| 2026-09-29 | $8,60 | +1,90 % | $8,48 | $8,62 | $8,38 | 242,10K |
| 2026-09-28 | $8,44 | -1,75 % | $8,56 | $8,56 | $8,34 | 310,30K |
| 2026-09-25 | $8,59 | -1,04 % | $8,63 | $8,79 | $8,57 | 237,70K |
| 2026-09-24 | $8,68 | +0,46 % | $8,65 | $8,76 | $8,61 | 204,30K |
| 2026-09-23 | $8,64 | -1,03 % | $8,71 | $8,71 | $8,60 | 278,00K |
| 2026-09-22 | $8,73 | -0,68 % | $8,86 | $8,92 | $8,71 | 248,70K |
| 2026-09-21 | $8,79 | +1,50 % | $8,70 | $8,81 | $8,69 | 226,00K |
| 2026-09-18 | $8,66 | -1,93 % | $8,81 | $8,84 | $8,65 | 224,20K |
| 2026-09-17 | $8,83 | +1,38 % | $8,88 | $8,90 | $8,64 | 446,50K |
| 2026-09-16 | $8,71 | -3,65 % | $9,03 | $9,10 | $8,67 | 778,50K |
| 2026-09-15 | $9,04 | -0,22 % | $9,01 | $9,26 | $8,90 | 2,90M |
| 2026-09-14 | $9,06 | -1,41 % | $9,28 | $9,32 | $8,77 | 2,68M |
| 2026-09-11 | $9,19 | +1,21 % | $9,16 | $9,30 | $9,14 | 303,50K |
| 2026-09-10 | $9,08 | +2,83 % | $8,80 | $9,11 | $8,80 | 366,40K |
| 2026-09-09 | $8,83 | -1,23 % | $8,89 | $8,97 | $8,79 | 327,60K |
| 2026-09-08 | $8,94 | -3,97 % | $9,20 | $9,20 | $8,90 | 319,50K |
| 2026-09-04 | $9,31 | +0,87 % | $9,22 | $9,46 | $9,19 | 433,80K |
| 2026-09-03 | $9,23 | -1,81 % | $9,40 | $9,50 | $9,14 | 581,20K |
| 2026-09-02 | $9,40 | -0,21 % | $9,45 | $9,56 | $9,37 | 992,50K |
| 2026-09-01 | $9,42 | -3,38 % | $9,67 | $9,75 | $9,23 | 669,50K |
| 2026-08-31 | $9,75 | +0,52 % | $9,75 | $9,84 | $9,69 | 265,70K |
| 2026-08-28 | $9,70 | +0,94 % | $9,58 | $9,82 | $9,58 | 256,10K |
| 2026-08-27 | $9,61 | +0,95 % | $9,47 | $9,79 | $9,47 | 333,30K |
| 2026-08-26 | $9,52 | -2,86 % | $9,79 | $9,81 | $9,35 | 532,50K |
| 2026-08-25 | $9,80 | +0,20 % | $9,81 | $9,88 | $9,77 | 245,10K |
| 2026-08-24 | $9,78 | -0,31 % | $9,78 | $9,90 | $9,71 | 240,90K |
| 2026-08-21 | $9,81 | +3,26 % | $9,53 | $9,83 | $9,53 | 304,30K |
| 2026-08-20 | $9,50 | -2,26 % | $9,70 | $9,75 | $9,50 | 213,50K |
| 2026-08-19 | $9,72 | +0,83 % | $9,62 | $9,80 | $9,62 | 216,70K |
| 2026-08-18 | $9,64 | -0,41 % | $9,69 | $9,85 | $9,63 | 214,20K |
| 2026-08-17 | $9,68 | -1,12 % | $9,73 | $9,91 | $9,58 | 296,40K |
| 2026-08-14 | $9,79 | +0,20 % | $9,76 | $9,88 | $9,69 | 290,80K |
| 2026-08-13 | $9,77 | +1,88 % | $9,64 | $9,79 | $9,57 | 294,90K |
| 2026-08-12 | $9,59 | -0,52 % | $9,51 | $9,68 | $9,45 | 409,70K |
| 2026-08-11 | $9,64 | -1,73 % | $9,84 | $10,15 | $9,59 | 508,10K |
| 2026-08-10 | $9,81 | 0,00 % | $9,16 | $9,91 | $8,57 | 1,18M |
| 2026-08-07 | $9,81 | +1,45 % | $9,74 | $9,99 | $9,74 | 314,30K |
| 2026-08-06 | $9,67 | +0,52 % | $9,65 | $9,75 | $9,45 | 373,00K |
| 2026-08-05 | $9,62 | -1,94 % | $9,72 | $9,75 | $9,51 | 261,40K |
| 2026-08-04 | $9,81 | +0,93 % | $9,79 | $9,95 | $9,75 | 370,70K |
| 2026-08-03 | $9,72 | +1,89 % | $9,60 | $9,77 | $9,60 | 263,30K |
| 2026-07-31 | $9,54 | -0,42 % | $9,49 | $9,56 | $9,35 | 187,00K |
| 2026-07-30 | $9,58 | -0,73 % | $9,58 | $9,59 | $9,35 | 222,50K |
| 2026-07-29 | $9,65 | +0,42 % | $9,63 | $9,76 | $9,58 | 237,90K |
| 2026-07-28 | $9,61 | +1,91 % | $9,49 | $9,64 | $9,48 | 299,10K |
| 2026-07-27 | $9,43 | +1,18 % | $9,40 | $9,56 | $9,35 | 306,70K |
| 2026-07-24 | $9,32 | +0,43 % | $9,33 | $9,45 | $9,29 | 231,30K |
| 2026-07-23 | $9,28 | +0,22 % | $9,27 | $9,29 | $9,10 | 218,10K |
| 2026-07-22 | $9,26 | -2,22 % | $9,49 | $9,58 | $9,18 | 248,50K |
| 2026-07-21 | $9,47 | -1,66 % | $9,60 | $9,67 | $9,40 | 242,30K |
| 2026-07-20 | $9,63 | +2,77 % | $9,38 | $9,64 | $9,30 | 244,40K |
| 2026-07-17 | $9,37 | -3,00 % | $9,60 | $9,70 | $9,33 | 322,50K |
| 2026-07-16 | $9,66 | +0,73 % | $9,61 | $9,75 | $9,48 | 317,60K |
| 2026-07-15 | $9,59 | +2,68 % | $9,44 | $9,68 | $9,43 | 243,80K |
| 2026-07-14 | $9,34 | +0,11 % | $9,20 | $9,44 | $9,13 | 291,00K |
| 2026-07-13 | $9,33 | -0,32 % | $9,35 | $9,55 | $9,33 | 297,70K |
| 2026-07-10 | $9,36 | -0,43 % | $9,40 | $9,60 | $9,32 | 234,60K |
| 2026-07-09 | $9,40 | +1,84 % | $9,23 | $9,43 | $9,16 | 216,50K |
| 2026-07-08 | $9,23 | +0,33 % | $9,12 | $9,26 | $9,07 | 201,10K |
| 2026-07-07 | $9,20 | -0,76 % | $9,28 | $9,42 | $9,17 | 284,50K |
| 2026-07-06 | $9,27 | -1,38 % | $9,38 | $9,41 | $9,21 | 310,10K |
| 2026-07-02 | $9,40 | -1,88 % | $9,58 | $9,61 | $9,40 | 367,60K |
| 2026-07-01 | $9,58 | -1,34 % | $9,65 | $9,87 | $9,57 | 457,00K |
| 2026-06-30 | $9,71 | +2,86 % | $9,41 | $9,73 | $9,41 | 483,00K |
| 2026-06-29 | $9,44 | +2,50 % | $9,25 | $9,52 | $9,25 | 787,30K |
| 2026-06-26 | $9,21 | +5,86 % | $8,71 | $9,23 | $8,71 | 483,00K |
| 2026-06-25 | $8,70 | -2,90 % | $8,94 | $8,94 | $8,67 | 537,50K |
| 2026-06-24 | $8,96 | +2,63 % | $8,71 | $9,02 | $8,71 | 661,90K |
| 2026-06-23 | $8,73 | +1,28 % | $8,48 | $8,74 | $8,48 | 844,50K |
| 2026-06-22 | $8,62 | +1,29 % | $8,35 | $8,99 | $8,35 | 1,18M |
| 2026-06-18 | $8,51 | +0,71 % | $8,53 | $8,60 | $8,41 | 550,10K |
| 2026-06-17 | $8,45 | -2,09 % | $8,63 | $8,80 | $8,41 | 503,00K |
| 2026-06-16 | $8,63 | +0,82 % | $8,53 | $8,70 | $8,49 | 401,20K |
| 2026-06-15 | $8,56 | +1,66 % | $8,42 | $8,78 | $8,42 | 679,60K |
| 2026-06-12 | $8,42 | +1,81 % | $8,24 | $8,49 | $8,23 | 648,40K |
| 2026-06-11 | $8,27 | +4,55 % | $7,90 | $8,32 | $7,79 | 522,60K |
| 2026-06-10 | $7,91 | +0,89 % | $7,79 | $7,93 | $7,77 | 456,90K |
| 2026-06-09 | $7,84 | +1,69 % | $7,72 | $7,94 | $7,71 | 534,40K |
| 2026-06-08 | $7,71 | -2,16 % | $7,86 | $7,90 | $7,63 | 636,40K |
| 2026-06-05 | $7,88 | -3,08 % | $8,13 | $8,24 | $7,85 | 406,00K |
| 2026-06-04 | $8,13 | +0,99 % | $7,94 | $8,27 | $7,92 | 843,20K |
| 2026-06-03 | $8,05 | -1,47 % | $8,11 | $8,14 | $7,88 | 665,30K |
| 2026-06-02 | $8,17 | -1,68 % | $8,12 | $8,38 | $8,07 | 787,40K |
| 2026-06-01 | $8,31 | -2,12 % | $8,33 | $8,47 | $8,29 | 732,40K |
| 2026-05-29 | $8,49 | +0,24 % | $8,50 | $8,67 | $8,41 | 483,40K |
| 2026-05-28 | $8,47 | -2,08 % | $8,56 | $8,63 | $8,41 | 1,14M |
| 2026-05-27 | $8,65 | -0,12 % | $8,53 | $8,79 | $8,53 | 516,70K |
| 2026-05-26 | $8,66 | -3,56 % | $8,94 | $8,94 | $8,54 | 743,00K |