ストックスクリーナーアプリを入手
8.3802
0.83%
-0.0998
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 |
|---|---|---|---|---|---|
| 2026-05-13 | $8.53 | $8.31 | $0.2149 | 61,495.0 | -1.18% |
| 2026-05-12 | $8.53 | $8.35 | $0.18 | 70,552.0 | -1.74% |
| 2026-05-11 | $8.64 | $8.36 | $0.28 | 88,916.0 | +2.49% |
| 2026-05-08 | $8.46 | $8.23 | $0.225 | 66,457.0 | +0.84% |
| 2026-05-07 | $8.59 | $8.13 | $0.46 | 232,116.0 | -2.22% |
| 2026-05-06 | $8.64 | $8.33 | $0.31 | 115,924.0 | +0.35% |
| 2026-05-05 | $8.86 | $8.15 | $0.71 | 486,232.0 | -16.07% |
| 2026-05-04 | $10.37 | $10.01 | $0.36 | 175,432.0 | -0.29% |
| 2026-05-01 | $10.39 | $9.40 | $0.9895 | 375,207.0 | +9.83% |
| 2026-04-30 | $9.35 | $8.86 | $0.4899 | 229,378.0 | +5.23% |
| 2026-04-29 | $8.83 | $8.56 | $0.27 | 38,717.0 | +0.57% |
| 2026-04-28 | $8.79 | $8.67 | $0.12 | 40,316.0 | -1.35% |
| 2026-04-27 | $8.96 | $8.78 | $0.18 | 62,593.0 | -1.77% |
| 2026-04-24 | $9.14 | $8.91 | $0.23 | 25,885.0 | -0.44% |
| 2026-04-23 | $9.41 | $9.06 | $0.35 | 55,408.0 | -3.82% |
| 2026-04-22 | $9.60 | $9.39 | $0.21 | 65,175.0 | -0.74% |
| 2026-04-21 | $9.55 | $9.32 | $0.225 | 76,321.0 | +2.04% |
| 2026-04-20 | $9.39 | $9.06 | $0.33 | 201,835.0 | +2.31% |
| 2026-04-17 | $9.12 | $8.88 | $0.24 | 63,921.0 | +2.13% |
| 2026-04-16 | $8.97 | $8.85 | $0.12 | 55,852.0 | +0.56% |
| 2026-04-15 | $8.95 | $8.71 | $0.235 | 71,920.0 | +1.49% |
| 2026-04-14 | $8.87 | $8.64 | $0.23 | 49,229.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $10.39 | $8.13 | $2.26 | 1,672,331.0 | -9.50% |
| 2026-04 | $9.60 | $8.35 | $1.25 | 1,576,692.0 | +10.11% |
| 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% |
7.66%
1.81%
大文字化:
|
ボリューム (24 時間):