Stockscreener 앱 받기
8.51
16.07%
-1.63
시간 외 거래:
8.45
-0.06
-0.71%
Audiocodes 주식 (AUDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 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% |
Audiocodes 주식 (AUDC) 연도별 가격 이력
이 심층 분석에서는 Audiocodes 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AUDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Audiocodes 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Audiocodes 주식 (AUDC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $10.39 | $8.15 | $2.24 | 1,523,103.0 | -8.10% |
| 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% |
Audiocodes 주식 (AUDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Audiocodes 주식 (AUDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.39%
6.66%
자본화:
|
볼륨(24시간):