SuperCom Ltd. SPCB
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$9,46+0,01 (+0,11 %)
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 | $9,46 | +0,11 % | $9,37 | $9,55 | $9,21 | 80,90K |
| 2026-09-30 | $9,45 | +2,94 % | $9,22 | $9,51 | $9,15 | 68,60K |
| 2026-09-29 | $9,18 | +1,32 % | $9,06 | $9,38 | $8,90 | 61,20K |
| 2026-09-28 | $9,06 | -2,27 % | $9,50 | $9,50 | $9,04 | 45,40K |
| 2026-09-25 | $9,27 | -2,11 % | $9,49 | $9,49 | $9,19 | 62,40K |
| 2026-09-24 | $9,47 | -1,25 % | $9,49 | $9,58 | $9,31 | 41,30K |
| 2026-09-23 | $9,59 | -0,21 % | $9,60 | $9,90 | $9,41 | 49,90K |
| 2026-09-22 | $9,61 | +0,31 % | $9,51 | $9,69 | $9,46 | 67,30K |
| 2026-09-21 | $9,58 | -1,64 % | $9,75 | $9,90 | $9,47 | 56,20K |
| 2026-09-18 | $9,74 | -0,41 % | $9,80 | $9,96 | $9,52 | 49,80K |
| 2026-09-17 | $9,78 | +0,10 % | $9,77 | $10,09 | $9,76 | 77,60K |
| 2026-09-16 | $9,77 | -2,01 % | $9,98 | $10,10 | $9,67 | 64,40K |
| 2026-09-15 | $9,97 | -0,89 % | $10,01 | $10,06 | $9,86 | 27,20K |
| 2026-09-14 | $10,06 | +1,00 % | $9,86 | $10,16 | $9,80 | 34,70K |
| 2026-09-11 | $9,96 | +1,12 % | $10,12 | $10,21 | $9,90 | 27,20K |
| 2026-09-10 | $9,85 | -0,81 % | $9,90 | $10,20 | $9,63 | 87,80K |
| 2026-09-09 | $9,93 | -2,17 % | $10,05 | $10,08 | $9,86 | 21,40K |
| 2026-09-08 | $10,15 | +2,32 % | $9,93 | $10,27 | $9,80 | 88,30K |
| 2026-09-04 | $9,92 | -1,59 % | $10,15 | $10,16 | $9,86 | 61,50K |
| 2026-09-03 | $10,08 | -1,66 % | $10,20 | $10,34 | $9,96 | 68,70K |
| 2026-09-02 | $10,25 | -0,19 % | $10,24 | $10,32 | $10,16 | 41,30K |
| 2026-09-01 | $10,27 | +0,59 % | $10,09 | $10,38 | $9,95 | 159,00K |
| 2026-08-31 | $10,21 | +1,09 % | $10,13 | $10,36 | $9,96 | 63,40K |
| 2026-08-28 | $10,10 | -1,17 % | $10,35 | $10,36 | $9,87 | 150,40K |
| 2026-08-27 | $10,22 | -5,28 % | $10,94 | $10,94 | $10,21 | 277,20K |
| 2026-08-26 | $10,79 | +0,28 % | $10,80 | $10,92 | $10,65 | 67,60K |
| 2026-08-25 | $10,76 | -0,46 % | $10,83 | $11,00 | $10,76 | 51,00K |
| 2026-08-24 | $10,81 | -5,26 % | $11,26 | $11,26 | $10,76 | 70,50K |
| 2026-08-21 | $11,41 | +0,53 % | $11,38 | $11,60 | $11,22 | 86,10K |
| 2026-08-20 | $11,35 | +4,61 % | $10,76 | $11,60 | $10,76 | 158,90K |
| 2026-08-19 | $10,85 | +0,65 % | $10,80 | $11,05 | $10,42 | 103,10K |
| 2026-08-18 | $10,78 | -2,80 % | $10,82 | $11,00 | $10,56 | 83,80K |
| 2026-08-17 | $11,09 | +3,16 % | $10,83 | $11,49 | $10,81 | 170,30K |
| 2026-08-14 | $10,75 | -4,02 % | $11,25 | $11,25 | $10,63 | 77,30K |
| 2026-08-13 | $11,20 | +4,19 % | $10,71 | $11,82 | $10,66 | 206,80K |
| 2026-08-12 | $10,75 | -0,46 % | $10,89 | $10,99 | $10,63 | 68,50K |
| 2026-08-11 | $10,80 | +0,28 % | $10,94 | $11,17 | $10,40 | 133,70K |
| 2026-08-10 | $10,77 | -5,53 % | $11,44 | $11,44 | $10,76 | 56,10K |
| 2026-08-07 | $11,40 | +8,78 % | $10,61 | $11,97 | $10,52 | 304,30K |
| 2026-08-06 | $10,48 | -2,15 % | $10,55 | $10,93 | $10,40 | 40,10K |
| 2026-08-05 | $10,71 | -2,99 % | $11,05 | $11,12 | $10,71 | 23,10K |
| 2026-08-04 | $11,04 | +1,75 % | $11,00 | $11,29 | $11,00 | 45,50K |
| 2026-08-03 | $10,85 | +1,31 % | $10,61 | $11,04 | $10,34 | 85,40K |
| 2026-07-31 | $10,71 | +0,19 % | $10,60 | $10,92 | $10,42 | 48,60K |
| 2026-07-30 | $10,69 | +3,99 % | $10,47 | $10,70 | $10,40 | 23,30K |
| 2026-07-29 | $10,28 | -2,00 % | $10,60 | $10,78 | $10,13 | 103,00K |
| 2026-07-28 | $10,49 | -4,81 % | $11,00 | $11,00 | $10,36 | 71,10K |
| 2026-07-27 | $11,02 | +2,89 % | $11,00 | $11,10 | $10,44 | 76,50K |
| 2026-07-24 | $10,71 | -0,83 % | $10,86 | $10,99 | $10,65 | 31,20K |
| 2026-07-23 | $10,80 | -1,28 % | $10,68 | $11,05 | $10,49 | 70,90K |
| 2026-07-22 | $10,94 | -0,82 % | $11,19 | $11,47 | $10,66 | 86,50K |
| 2026-07-21 | $11,03 | +3,57 % | $10,77 | $11,37 | $10,74 | 35,30K |
| 2026-07-20 | $10,65 | +0,38 % | $10,66 | $10,82 | $10,50 | 66,10K |
| 2026-07-17 | $10,61 | -0,66 % | $10,65 | $10,82 | $10,50 | 132,80K |
| 2026-07-16 | $10,68 | -0,37 % | $10,80 | $11,37 | $10,45 | 170,10K |
| 2026-07-15 | $10,72 | -4,88 % | $11,27 | $11,51 | $10,55 | 53,30K |
| 2026-07-14 | $11,27 | +0,18 % | $11,25 | $11,72 | $11,11 | 79,40K |
| 2026-07-13 | $11,25 | -7,41 % | $11,73 | $12,10 | $11,01 | 75,70K |
| 2026-07-10 | $12,15 | +1,76 % | $12,02 | $12,42 | $11,78 | 53,40K |
| 2026-07-09 | $11,94 | +15,92 % | $10,43 | $12,87 | $10,37 | 237,40K |
| 2026-07-08 | $10,30 | -0,58 % | $10,36 | $10,55 | $10,05 | 38,50K |
| 2026-07-07 | $10,36 | -6,67 % | $11,01 | $11,19 | $10,15 | 94,30K |
| 2026-07-06 | $11,10 | -2,12 % | $11,40 | $11,68 | $11,01 | 64,00K |
| 2026-07-02 | $11,34 | -8,25 % | $12,12 | $12,12 | $11,25 | 78,30K |
| 2026-07-01 | $12,36 | +8,04 % | $11,75 | $12,70 | $11,59 | 88,20K |
| 2026-06-30 | $11,44 | +3,62 % | $10,99 | $12,40 | $10,96 | 143,00K |
| 2026-06-29 | $11,04 | -2,82 % | $11,35 | $11,35 | $10,60 | 62,80K |
| 2026-06-26 | $11,36 | +3,65 % | $10,96 | $11,54 | $10,88 | 36,50K |
| 2026-06-25 | $10,96 | +2,33 % | $11,00 | $11,25 | $10,67 | 31,40K |
| 2026-06-24 | $10,71 | -1,47 % | $11,11 | $11,31 | $10,51 | 43,80K |
| 2026-06-23 | $10,87 | -0,55 % | $10,80 | $11,06 | $10,65 | 55,60K |
| 2026-06-22 | $10,93 | -6,90 % | $11,72 | $11,73 | $10,85 | 80,40K |
| 2026-06-18 | $11,74 | -1,92 % | $11,94 | $12,25 | $11,43 | 40,10K |
| 2026-06-17 | $11,97 | -2,21 % | $12,47 | $12,59 | $11,74 | 81,90K |
| 2026-06-16 | $12,24 | +18,60 % | $10,92 | $12,85 | $10,81 | 331,80K |
| 2026-06-15 | $10,32 | +4,56 % | $9,94 | $10,64 | $9,91 | 70,60K |
| 2026-06-12 | $9,87 | -1,60 % | $10,13 | $10,38 | $9,71 | 31,90K |
| 2026-06-11 | $10,03 | +3,72 % | $9,85 | $10,23 | $9,81 | 48,80K |
| 2026-06-10 | $9,67 | -0,72 % | $9,63 | $9,98 | $9,63 | 38,30K |
| 2026-06-09 | $9,74 | -5,71 % | $10,32 | $10,61 | $9,49 | 108,90K |
| 2026-06-08 | $10,33 | -0,67 % | $10,61 | $10,71 | $10,17 | 60,00K |
| 2026-06-05 | $10,40 | -5,71 % | $11,05 | $11,29 | $10,17 | 103,20K |
| 2026-06-04 | $11,03 | -0,54 % | $11,09 | $11,38 | $10,94 | 29,10K |
| 2026-06-03 | $11,09 | -7,20 % | $11,94 | $11,95 | $10,92 | 86,10K |
| 2026-06-02 | $11,95 | -1,57 % | $12,15 | $12,50 | $11,92 | 59,50K |
| 2026-06-01 | $12,14 | +2,79 % | $11,77 | $12,59 | $11,72 | 172,40K |
| 2026-05-29 | $11,81 | +6,49 % | $11,21 | $11,99 | $11,21 | 144,90K |
| 2026-05-28 | $11,09 | -1,33 % | $11,01 | $11,48 | $10,90 | 111,00K |
| 2026-05-27 | $11,24 | +2,27 % | $10,99 | $11,25 | $10,70 | 94,70K |
| 2026-05-26 | $10,99 | -0,27 % | $11,04 | $11,20 | $10,95 | 29,10K |