Stockscreener 앱 받기
9.83
0.20%
-0.02
시간 외 거래:
9.78
-0.05
-0.51%
Audiocodes 주식 (AUDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $10.15 | $9.80 | $0.35 | 174,860.0 | -0.20% |
| 2025-08-08 | $9.93 | $9.73 | $0.195 | 94,438.0 | +1.03% |
| 2025-08-07 | $10.04 | $9.66 | $0.375 | 106,635.0 | -2.11% |
| 2025-08-06 | $10.07 | $9.67 | $0.40 | 110,731.0 | +1.94% |
| 2025-08-05 | $10.03 | $9.74 | $0.285 | 154,523.0 | -2.30% |
| 2025-08-04 | $10.01 | $9.65 | $0.355 | 156,964.0 | +3.31% |
| 2025-08-01 | $9.80 | $9.35 | $0.4499 | 132,890.0 | -3.39% |
| 2025-07-31 | $10.22 | $10.00 | $0.22 | 113,031.0 | -1.57% |
| 2025-07-30 | $10.42 | $10.00 | $0.42 | 181,561.0 | +1.39% |
| 2025-07-29 | $10.75 | $9.99 | $0.76 | 345,813.0 | -4.38% |
| 2025-07-28 | $10.73 | $10.45 | $0.28 | 136,559.0 | +0.29% |
| 2025-07-25 | $10.60 | $10.23 | $0.37 | 114,412.0 | +2.35% |
| 2025-07-24 | $10.80 | $10.18 | $0.62 | 119,730.0 | -5.28% |
| 2025-07-23 | $10.81 | $10.77 | $0.045 | 23,110.0 | +1.60% |
| 2025-07-22 | $11.06 | $10.53 | $0.53 | 236,661.0 | -1.85% |
| 2025-07-21 | $11.12 | $10.56 | $0.5629 | 363,760.0 | +5.35% |
| 2025-07-18 | $11.50 | $10.09 | $1.41 | 629,726.0 | -4.81% |
| 2025-07-17 | $11.13 | $9.01 | $2.12 | 1,000,373.0 | +19.73% |
| 2025-07-16 | $9.05 | $8.89 | $0.165 | 65,949.0 | +0.67% |
| 2025-07-15 | $9.16 | $8.96 | $0.205 | 41,723.0 | -1.86% |
Audiocodes 주식 (AUDC) 연도별 가격 이력
이 심층 분석에서는 Audiocodes 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AUDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Audiocodes 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Audiocodes 주식 (AUDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $10.15 | $9.35 | $0.80 | 1,105,901.0 | -1.90% |
| 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 주식 (AUDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (AUDC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.07%
0.00%
자본화:
|
볼륨(24시간):