ストックスクリーナーアプリを入手
10.47
2.35%
0.24
アフターアワーズ：
10.56
0.09
+0.86%
Audiocodes (AUDC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-14 | $9.26 | $9.12 | $0.135 | 40,887.0 | -1.72% |
| 2025-07-11 | $9.60 | $9.27 | $0.3316 | 41,610.0 | -3.83% |
| 2025-07-10 | $9.77 | $9.65 | $0.115 | 59,358.0 | -0.31% |
| 2025-07-09 | $9.81 | $9.60 | $0.21 | 77,289.0 | -0.41% |
| 2025-07-08 | $9.81 | $9.57 | $0.24 | 64,928.0 | +1.25% |
| 2025-07-07 | $9.72 | $9.58 | $0.137 | 67,573.0 | -0.31% |
| 2025-07-03 | $9.75 | $9.60 | $0.15 | 35,905.0 | -1.23% |
| 2025-07-02 | $9.77 | $9.60 | $0.1724 | 63,081.0 | +1.46% |
| 2025-07-01 | $9.78 | $9.60 | $0.18 | 39,120.0 | -2.04% |
| 2025-06-30 | $9.85 | $9.71 | $0.14 | 42,909.0 | +0.72% |
| 2025-06-27 | $9.76 | $9.57 | $0.19 | 18,555.0 | +0.10% |
Audiocodes (AUDC) 株の年ごとの株価履歴
この詳細な分析では、Audiocodes株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAUDC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Audiocodes株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAudiocodes (AUDC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $11.50 | $8.89 | $2.61 | 3,199,607.0 | +6.62% |
| 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% |
2024年のAudiocodes (AUDC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のAudiocodes (AUDC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
1.62%
9.53%
大文字化:
|
ボリューム (24 時間):