ストックスクリーナーアプリを入手
9.61
6.42%
0.58
アフターアワーズ：
9.58
-0.03
-0.31%
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 |
|---|---|---|---|---|---|
| 2026-09-11 | $9.61 | $9.18 | $0.43 | 69,484.0 | +6.42% |
| 2026-09-10 | $9.66 | $9.02 | $0.64 | 117,206.0 | -7.19% |
| 2026-09-09 | $10.07 | $9.72 | $0.35 | 58,362.0 | -2.11% |
| 2026-09-08 | $10.07 | $9.73 | $0.344 | 109,457.0 | -2.07% |
| 2026-09-04 | $10.17 | $9.92 | $0.25 | 98,129.0 | +1.60% |
| 2026-09-03 | $10.33 | $9.97 | $0.36 | 84,925.0 | -0.94% |
| 2026-09-02 | $10.13 | $9.94 | $0.19 | 69,948.0 | +0.95% |
| 2026-09-01 | $10.02 | $9.75 | $0.27 | 110,628.0 | -0.10% |
| 2026-08-31 | $10.18 | $10.00 | $0.175 | 78,475.0 | -0.40% |
| 2026-08-28 | $10.23 | $9.91 | $0.3225 | 69,808.0 | -1.76% |
| 2026-08-27 | $10.32 | $10.12 | $0.20 | 120,791.0 | +1.79% |
| 2026-08-26 | $10.08 | $9.77 | $0.31 | 121,682.0 | +2.34% |
| 2026-08-25 | $9.92 | $9.68 | $0.24 | 98,964.0 | +1.98% |
| 2026-08-24 | $9.65 | $9.43 | $0.225 | 138,327.0 | +0.21% |
| 2026-08-21 | $9.66 | $9.54 | $0.12 | 77,207.0 | +0.31% |
| 2026-08-20 | $9.66 | $9.49 | $0.175 | 79,682.0 | -1.14% |
| 2026-08-19 | $9.89 | $9.54 | $0.35 | 160,098.0 | -1.33% |
| 2026-08-18 | $10.11 | $9.81 | $0.30 | 151,748.0 | -3.25% |
| 2026-08-17 | $10.42 | $10.03 | $0.39 | 157,992.0 | -2.22% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $10.33 | $9.02 | $1.31 | 787,623.0 | -3.90% |
| 2026-08 | $10.86 | $9.43 | $1.43 | 2,662,884.0 | +4.30% |
| 2026-07 | $10.33 | $9.06 | $1.27 | 2,050,656.0 | -0.95% |
| 2026-06 | $10.27 | $8.89 | $1.38 | 2,598,398.0 | -1.63% |
| 2026-05 | $10.39 | $8.04 | $2.35 | 2,917,736.0 | +6.26% |
| 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% |
1.85%
0.08%
大文字化:
|
ボリューム (24 時間):