ストックスクリーナーアプリを入手
9.67
0.31%
-0.03
アフターアワーズ：
9.69
0.02
+0.21%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $9.82 | $9.62 | $0.20 | 58,031.0 | -0.31% |
| 2025-09-04 | $9.73 | $9.37 | $0.36 | 87,214.0 | +2.97% |
| 2025-09-03 | $9.66 | $9.21 | $0.455 | 106,780.0 | +1.84% |
| 2025-09-02 | $9.36 | $9.22 | $0.14 | 80,729.0 | -4.05% |
| 2025-08-29 | $9.80 | $9.50 | $0.2999 | 53,172.0 | +1.69% |
| 2025-08-28 | $9.53 | $9.36 | $0.17 | 39,839.0 | +0.64% |
| 2025-08-27 | $9.46 | $9.32 | $0.14 | 38,918.0 | +1.29% |
| 2025-08-26 | $9.32 | $9.14 | $0.185 | 63,984.0 | +1.53% |
| 2025-08-25 | $9.25 | $9.12 | $0.13 | 52,221.0 | -0.54% |
| 2025-08-22 | $9.46 | $9.18 | $0.282 | 64,877.0 | +1.21% |
| 2025-08-21 | $9.10 | $8.91 | $0.19 | 82,030.0 | +0.33% |
| 2025-08-20 | $9.37 | $8.95 | $0.4167 | 107,244.0 | -4.02% |
| 2025-08-19 | $9.88 | $9.32 | $0.5612 | 134,009.0 | -3.77% |
| 2025-08-18 | $9.88 | $9.60 | $0.28 | 151,645.0 | +0.20% |
| 2025-08-15 | $9.85 | $9.66 | $0.1899 | 121,276.0 | +2.19% |
| 2025-08-14 | $9.79 | $9.55 | $0.24 | 150,168.0 | -4.48% |
| 2025-08-13 | $10.09 | $9.95 | $0.14 | 131,443.0 | +0.90% |
| 2025-08-12 | $10.03 | $9.78 | $0.25 | 158,900.0 | +1.22% |
| 2025-08-11 | $10.15 | $9.80 | $0.35 | 174,860.0 | -0.20% |
| 2025-08-08 | $9.93 | $9.73 | $0.195 | 94,438.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $9.82 | $9.21 | $0.61 | 390,785.0 | +0.31% |
| 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% |
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% |
5.32%
0.20%
大文字化:
|
ボリューム (24 時間):