AudioCodes Ltd. AUDC
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$10,93+0,25 (+%2,34)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,93 | +%2,34 | $10,67 | $11,03 | $10,38 | 183,40K |
| 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 |