ストックスクリーナーアプリを入手
7.24
6.21%
-0.49
アフターアワーズ：
7.22
-0.02
-0.28%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $7.68 | $7.20 | $0.48 | 522,358.0 | -6.21% |
| 2026-02-11 | $7.74 | $7.43 | $0.3099 | 190,795.0 | +0.00% |
| 2026-02-10 | $7.92 | $7.70 | $0.22 | 194,427.0 | -0.90% |
| 2026-02-09 | $7.87 | $7.55 | $0.32 | 225,807.0 | +2.09% |
| 2026-02-06 | $7.72 | $7.42 | $0.30 | 205,523.0 | +2.41% |
| 2026-02-05 | $7.60 | $7.35 | $0.25 | 279,461.0 | -0.67% |
| 2026-02-04 | $7.56 | $7.22 | $0.34 | 478,005.0 | +2.18% |
| 2026-02-03 | $8.10 | $7.32 | $0.7805 | 313,470.0 | -13.73% |
| 2026-02-02 | $8.67 | $8.41 | $0.2642 | 150,627.0 | +2.04% |
| 2026-01-30 | $8.53 | $8.27 | $0.2595 | 61,039.0 | -1.18% |
| 2026-01-29 | $8.59 | $8.20 | $0.39 | 122,254.0 | -2.31% |
| 2026-01-28 | $8.86 | $8.62 | $0.2396 | 77,668.0 | -1.70% |
| 2026-01-27 | $8.80 | $8.62 | $0.18 | 76,803.0 | +1.97% |
| 2026-01-26 | $8.63 | $8.38 | $0.25 | 142,477.0 | +3.60% |
| 2026-01-23 | $8.44 | $8.21 | $0.23 | 59,020.0 | -0.72% |
| 2026-01-22 | $8.44 | $8.34 | $0.095 | 76,579.0 | +2.19% |
| 2026-01-21 | $8.35 | $8.13 | $0.2168 | 168,234.0 | -1.56% |
| 2026-01-20 | $8.50 | $8.20 | $0.2999 | 222,531.0 | -0.24% |
| 2026-01-16 | $8.65 | $8.33 | $0.32 | 70,160.0 | -3.35% |
| 2026-01-15 | $8.80 | $8.62 | $0.18 | 86,427.0 | -0.46% |
| 2026-01-14 | $8.94 | $8.64 | $0.30 | 83,906.0 | -1.47% |
| 2026-01-13 | $8.90 | $8.80 | $0.105 | 77,698.0 | -0.11% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-02 | $8.67 | $7.20 | $1.47 | 3,082,831.0 | -13.17% |
| 2026-01 | $9.21 | $8.13 | $1.08 | 1,836,924.0 | -4.35% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $9.33 | $8.55 | $0.7835 | 1,891,784.0 | -2.78% |
| 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% |
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% |
8.32%
15.66%
大文字化:
|
ボリューム (24 時間):