Holen Sie sich die Stockscreener-App
9.22
0.99%
0.09
Vorhandelsmarkt:
9.14
-0.08
-0.87%
Audiocodes-Aktien (AUDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $9.27 | $8.93 | $0.3428 | 105,633.0 | +0.99% |
| 2025-12-09 | $9.33 | $8.88 | $0.4493 | 106,143.0 | +2.58% |
| 2025-12-08 | $9.08 | $8.70 | $0.38 | 85,042.0 | +2.53% |
| 2025-12-05 | $8.77 | $8.56 | $0.21 | 79,903.0 | +0.35% |
| 2025-12-04 | $8.74 | $8.55 | $0.19 | 95,190.0 | -0.12% |
| 2025-12-03 | $8.70 | $8.55 | $0.15 | 70,808.0 | +0.93% |
| 2025-12-02 | $8.69 | $8.55 | $0.1442 | 156,726.0 | -0.58% |
| 2025-12-01 | $8.85 | $8.62 | $0.23 | 140,089.0 | -4.11% |
| 2025-11-28 | $9.04 | $8.82 | $0.22 | 44,489.0 | +1.24% |
| 2025-11-26 | $8.98 | $8.73 | $0.25 | 140,573.0 | +2.54% |
| 2025-11-25 | $8.75 | $8.59 | $0.16 | 277,700.0 | -0.91% |
| 2025-11-24 | $8.84 | $8.68 | $0.16 | 123,788.0 | +0.92% |
| 2025-11-21 | $8.79 | $8.45 | $0.3414 | 139,599.0 | +2.48% |
| 2025-11-20 | $8.95 | $8.44 | $0.515 | 169,138.0 | -3.42% |
| 2025-11-19 | $9.08 | $8.71 | $0.3699 | 118,142.0 | -1.46% |
| 2025-11-18 | $9.03 | $8.84 | $0.19 | 118,528.0 | -2.63% |
| 2025-11-17 | $9.32 | $9.06 | $0.26 | 88,043.0 | -1.62% |
| 2025-11-14 | $9.33 | $9.16 | $0.1715 | 92,033.0 | -1.07% |
| 2025-11-13 | $9.77 | $9.30 | $0.465 | 71,840.0 | -3.99% |
| 2025-11-12 | $9.85 | $9.41 | $0.4408 | 249,316.0 | +3.50% |
| 2025-11-11 | $9.56 | $9.26 | $0.2983 | 139,590.0 | -1.05% |
Audiocodes-Aktien (AUDC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Audiocodes-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AUDC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Audiocodes-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Audiocodes-Aktien (AUDC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.33 | $8.55 | $0.7835 | 945,167.0 | +2.44% |
| 2025-11 | $9.93 | $8.44 | $1.49 | 2,961,989.0 | +0.78% |
| 2025-10 | $9.90 | $8.83 | $1.07 | 1,802,248.0 | -6.20% |
| 2025-09 | $10.47 | $9.21 | $1.26 | 2,130,672.0 | -1.24% |
| 2025-08 | $10.15 | $8.91 | $1.24 | 2,280,767.0 | -3.79% |
| 2025-07 | $11.50 | $8.89 | $2.61 | 3,862,159.0 | +2.04% |
| 2025-06 | $9.85 | $8.81 | $1.04 | 922,805.0 | +4.14% |
| 2025-05 | $9.84 | $8.01 | $1.83 | 1,383,599.0 | +0.53% |
| 2025-04 | $9.73 | $8.08 | $1.65 | 2,326,660.0 | -0.42% |
| 2025-03 | $11.06 | $9.24 | $1.82 | 1,464,433.0 | -14.52% |
| 2025-02 | $12.72 | $9.92 | $2.80 | 2,516,389.0 | +8.57% |
| 2025-01 | $11.23 | $9.46 | $1.77 | 1,866,986.0 | +4.21% |
Audiocodes-Aktien (AUDC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.86 | $8.95 | $0.9065 | 1,467,129.0 | +1.29% |
| 2024-11 | $9.43 | $7.70 | $1.73 | 2,056,854.0 | +0.98% |
| 2024-10 | $9.99 | $9.02 | $0.97 | 1,591,271.0 | -5.34% |
| 2024-09 | $10.63 | $8.71 | $1.92 | 1,552,100.0 | -9.32% |
| 2024-08 | $11.40 | $10.14 | $1.26 | 1,179,344.0 | -5.04% |
| 2024-07 | $11.52 | $10.06 | $1.46 | 2,010,282.0 | +8.86% |
| 2024-06 | $10.51 | $9.55 | $0.96 | 1,375,697.0 | +3.90% |
| 2024-05 | $11.50 | $9.57 | $1.93 | 1,721,318.0 | -7.67% |
| 2024-04 | $13.11 | $10.21 | $2.90 | 1,182,677.0 | -17.02% |
| 2024-03 | $14.04 | $12.44 | $1.60 | 1,131,952.0 | -4.12% |
| 2024-02 | $14.45 | $11.02 | $3.43 | 2,365,365.0 | +21.54% |
| 2024-01 | $12.41 | $11.09 | $1.32 | 1,687,266.0 | -7.29% |
Audiocodes-Aktien (AUDC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.45 | $10.93 | $1.52 | 2,805,408.0 | +6.53% |
| 2023-11 | $11.85 | $7.74 | $4.11 | 3,254,073.0 | +44.15% |
| 2023-10 | $10.32 | $7.14 | $3.18 | 2,935,833.0 | -22.26% |
| 2023-09 | $10.76 | $9.73 | $1.03 | 2,836,915.0 | -2.22% |
| 2023-08 | $12.10 | $10.12 | $1.98 | 6,245,021.0 | +2.99% |
| 2023-07 | $10.46 | $8.98 | $1.48 | 2,495,356.0 | +9.97% |
| 2023-06 | $9.91 | $8.50 | $1.41 | 3,251,915.0 | +6.53% |
| 2023-05 | $10.66 | $8.05 | $2.61 | 6,390,024.0 | -15.98% |
| 2023-04 | $15.02 | $9.67 | $5.35 | 5,389,083.0 | -32.36% |
| 2023-03 | $16.93 | $13.86 | $3.07 | 2,212,464.0 | -6.63% |
| 2023-02 | $20.60 | $15.98 | $4.62 | 3,042,687.0 | -15.75% |
| 2023-01 | $19.61 | $17.20 | $2.41 | 1,203,500.0 | +7.15% |
2.28%
0.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):