ストックスクリーナーアプリを入手
8.73
1.69%
-0.15
プレマーケット:
8.56
-0.17
-1.95%
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 |
|---|---|---|---|---|---|
| 2026-04-14 | $8.87 | $8.64 | $0.23 | 49,229.0 | -1.69% |
| 2026-04-13 | $8.93 | $8.69 | $0.238 | 62,614.0 | +1.02% |
| 2026-04-10 | $9.10 | $8.76 | $0.34 | 78,971.0 | -2.98% |
| 2026-04-09 | $9.12 | $8.95 | $0.17 | 68,230.0 | -0.11% |
| 2026-04-08 | $9.30 | $9.04 | $0.26 | 109,476.0 | +0.00% |
| 2026-04-07 | $9.08 | $8.84 | $0.24 | 58,164.0 | +2.37% |
| 2026-04-06 | $8.90 | $8.74 | $0.165 | 65,525.0 | +1.72% |
| 2026-04-02 | $8.78 | $8.35 | $0.4279 | 46,164.0 | +1.04% |
| 2026-04-01 | $8.72 | $8.48 | $0.24 | 50,998.0 | +2.50% |
| 2026-03-31 | $8.48 | $8.27 | $0.21 | 105,790.0 | +1.45% |
| 2026-03-30 | $8.45 | $8.26 | $0.19 | 91,320.0 | -0.48% |
| 2026-03-27 | $8.53 | $8.29 | $0.245 | 38,988.0 | -2.46% |
| 2026-03-26 | $8.77 | $8.53 | $0.2399 | 81,913.0 | -1.50% |
| 2026-03-25 | $8.72 | $8.55 | $0.175 | 67,302.0 | +1.88% |
| 2026-03-24 | $8.60 | $8.38 | $0.22 | 90,966.0 | -0.12% |
| 2026-03-23 | $8.58 | $8.34 | $0.245 | 93,546.0 | +2.28% |
| 2026-03-20 | $8.46 | $8.24 | $0.22 | 115,943.0 | -1.65% |
| 2026-03-19 | $8.53 | $8.26 | $0.27 | 102,844.0 | +1.68% |
| 2026-03-18 | $8.61 | $8.33 | $0.275 | 89,306.0 | -2.12% |
| 2026-03-17 | $8.63 | $8.41 | $0.22 | 110,902.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $9.30 | $8.35 | $0.9479 | 638,600.0 | +3.80% |
| 2026-03 | $8.77 | $7.15 | $1.62 | 2,472,142.0 | +17.79% |
| 2026-02 | $8.67 | $6.95 | $1.72 | 4,436,800.0 | -14.49% |
| 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% |
4.44%
4.27%
大文字化:
|
ボリューム (24 時間):