ストックスクリーナーアプリを入手
9.98
0.00%
+0.00
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $10.05 | $9.87 | $0.1798 | 80,225.0 | +0.00% |
| 2024-05-16 | $10.04 | $9.87 | $0.17 | 46,471.0 | -0.20% |
| 2024-05-15 | $10.21 | $9.98 | $0.23 | 86,699.0 | -2.06% |
| 2024-05-14 | $10.27 | $9.86 | $0.41 | 137,245.0 | +2.10% |
| 2024-05-13 | $10.17 | $9.96 | $0.21 | 49,909.0 | +0.60% |
| 2024-05-10 | $10.06 | $9.91 | $0.15 | 59,696.0 | +0.30% |
| 2024-05-09 | $9.94 | $9.68 | $0.265 | 60,742.0 | +0.30% |
| 2024-05-08 | $10.03 | $9.65 | $0.38 | 182,712.0 | -0.40% |
| 2024-05-07 | $10.11 | $9.57 | $0.54 | 281,751.0 | -12.83% |
| 2024-05-06 | $11.50 | $11.27 | $0.23 | 74,945.0 | +2.99% |
| 2024-05-03 | $11.35 | $11.04 | $0.305 | 64,853.0 | -0.63% |
| 2024-05-02 | $11.12 | $10.79 | $0.33 | 54,581.0 | +1.37% |
| 2024-05-01 | $11.17 | $10.64 | $0.53 | 85,495.0 | +1.39% |
| 2024-04-30 | $11.15 | $10.71 | $0.435 | 166,514.0 | -2.52% |
| 2024-04-29 | $11.23 | $10.94 | $0.295 | 143,899.0 | -0.09% |
| 2024-04-26 | $11.11 | $10.48 | $0.63 | 81,403.0 | +6.52% |
| 2024-04-25 | $10.52 | $10.21 | $0.31 | 45,734.0 | -0.19% |
| 2024-04-24 | $10.75 | $10.31 | $0.44 | 18,158.0 | -2.15% |
| 2024-04-23 | $10.90 | $10.45 | $0.45 | 28,723.0 | +1.52% |
| 2024-04-22 | $10.69 | $10.28 | $0.415 | 28,036.0 | +0.96% |
| 2024-04-19 | $10.80 | $10.42 | $0.382 | 21,302.0 | -2.80% |
| 2024-04-18 | $10.84 | $10.52 | $0.315 | 42,783.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $11.50 | $9.57 | $1.93 | 1,345,549.0 | -7.76% |
| 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% |
2.23%
0.71%
大文字化:
|
ボリューム (24 時間):