ストックスクリーナーアプリを入手
9.10
2.47%
-0.23
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $9.29 | $9.03 | $0.26 | 52,572.0 | -2.47% |
| 2024-11-26 | $9.39 | $9.21 | $0.185 | 69,112.0 | +0.32% |
| 2024-11-25 | $9.43 | $9.24 | $0.19 | 107,645.0 | +1.75% |
| 2024-11-22 | $9.18 | $8.78 | $0.3963 | 62,879.0 | +4.22% |
| 2024-11-21 | $8.81 | $8.68 | $0.135 | 119,143.0 | +1.15% |
| 2024-11-20 | $8.73 | $8.58 | $0.15 | 56,259.0 | -0.23% |
| 2024-11-19 | $8.76 | $8.40 | $0.36 | 102,463.0 | +3.95% |
| 2024-11-18 | $8.41 | $8.22 | $0.195 | 37,902.0 | +1.83% |
| 2024-11-15 | $8.33 | $8.13 | $0.20 | 81,275.0 | -1.68% |
| 2024-11-14 | $8.59 | $8.30 | $0.289 | 101,889.0 | -0.71% |
| 2024-11-13 | $8.48 | $8.38 | $0.10 | 59,827.0 | -0.59% |
| 2024-11-12 | $8.61 | $8.36 | $0.25 | 71,756.0 | -0.59% |
| 2024-11-11 | $8.51 | $8.27 | $0.24 | 71,583.0 | +4.80% |
| 2024-11-08 | $8.52 | $8.02 | $0.4996 | 95,295.0 | -2.75% |
| 2024-11-07 | $8.89 | $7.85 | $1.04 | 281,194.0 | +7.33% |
| 2024-11-06 | $8.37 | $7.70 | $0.665 | 455,408.0 | -13.65% |
| 2024-11-05 | $9.10 | $8.95 | $0.1501 | 53,979.0 | -1.31% |
| 2024-11-04 | $9.31 | $9.11 | $0.20 | 72,429.0 | +0.00% |
| 2024-11-01 | $9.26 | $9.05 | $0.21 | 66,395.0 | -0.87% |
| 2024-10-31 | $9.47 | $9.15 | $0.32 | 94,578.0 | -2.44% |
| 2024-10-30 | $9.75 | $9.38 | $0.375 | 78,052.0 | -1.67% |
| 2024-10-29 | $9.85 | $9.57 | $0.28 | 140,574.0 | +0.42% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $9.43 | $7.70 | $1.73 | 2,071,577.0 | -1.19% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $20.15 | $16.79 | $3.36 | 2,376,496.0 | -6.82% |
| 2022-11 | $21.19 | $18.10 | $3.09 | 1,951,830.0 | -4.71% |
| 2022-10 | $22.55 | $17.94 | $4.61 | 1,013,548.0 | -7.61% |
| 2022-09 | $23.91 | $20.85 | $3.06 | 1,633,098.0 | -1.98% |
| 2022-08 | $24.44 | $21.23 | $3.21 | 1,794,419.0 | -8.44% |
| 2022-07 | $24.58 | $21.66 | $2.91 | 1,099,552.0 | +10.25% |
| 2022-06 | $24.14 | $20.77 | $3.38 | 2,349,760.0 | -4.01% |
| 2022-05 | $23.22 | $19.62 | $3.60 | 3,439,630.0 | -2.42% |
| 2022-04 | $26.63 | $22.66 | $3.97 | 1,397,436.0 | -7.91% |
| 2022-03 | $28.55 | $25.32 | $3.23 | 2,151,359.0 | -9.84% |
| 2022-02 | $31.59 | $26.18 | $5.41 | 2,718,334.0 | -4.32% |
| 2022-01 | $35.66 | $27.20 | $8.46 | 3,131,593.0 | -14.74% |
0.64%
2.38%
大文字化:
|
ボリューム (24 時間):