Perion Network (PERI)

PERI
🏛️ Vereinigte Staaten →
9.60
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.78 9.78 9.78 9.78 9.0K
09:32 9.74 9.77 9.74 9.77 2.4K
09:34 9.76 9.77 9.76 9.77 0.4K
09:38 9.77 9.77 9.77 9.77 0.1K
09:39 9.76 9.76 9.76 9.76 0.3K
09:40 9.76 9.76 9.76 9.76 0.7K
09:52 9.78 9.80 9.78 9.80 2.9K
09:53 9.80 9.80 9.80 9.80 0.4K
09:56 9.79 9.79 9.79 9.79 0.1K
09:57 9.79 9.79 9.79 9.79 0.2K
09:58 9.79 9.79 9.79 9.79 0.1K
10:00 9.80 9.80 9.80 9.80 2.4K
10:03 9.83 9.83 9.83 9.83 5.1K
10:04 9.83 9.83 9.83 9.82 0.3K
10:05 9.80 9.80 9.80 9.80 0.5K
10:06 9.80 9.81 9.80 9.81 0.7K
10:07 9.81 9.81 9.81 9.81 0.1K
10:08 9.81 9.81 9.81 9.81 1.7K
10:17 9.83 9.83 9.83 9.83 0.3K
10:23 9.85 9.85 9.85 9.85 0.6K
10:24 9.87 9.87 9.85 9.85 0.5K
10:25 9.86 9.86 9.86 9.86 1.0K
10:30 9.87 9.87 9.87 9.87 0.5K
10:31 9.88 9.88 9.88 9.88 0.6K
10:40 9.89 9.89 9.89 9.89 1.2K
10:45 9.88 9.88 9.88 9.88 0.3K
10:47 9.88 9.88 9.88 9.88 0.4K
10:49 9.89 9.89 9.89 9.89 1.9K
10:54 9.89 9.89 9.89 9.89 2.3K
11:04 9.90 9.90 9.90 9.90 1.6K
11:05 9.93 9.93 9.93 9.93 1.3K
11:13 9.92 9.92 9.92 9.92 2.2K
11:14 9.92 9.92 9.92 9.92 0.1K
11:15 9.91 9.91 9.90 9.90 1.3K
11:16 9.90 9.90 9.90 9.90 1.6K
11:17 9.91 9.91 9.91 9.91 1.6K
11:26 9.92 9.92 9.92 9.92 0.6K
11:27 9.92 9.92 9.92 9.92 0.2K
11:29 9.93 9.93 9.92 9.92 1.3K
11:46 9.91 9.91 9.90 9.90 1.5K
11:48 9.89 9.89 9.89 9.89 0.3K
11:49 9.90 9.90 9.90 9.90 0.3K
11:52 9.90 9.90 9.88 9.88 0.8K
11:54 9.91 9.91 9.91 9.90 1.4K
11:56 9.90 9.90 9.90 9.90 0.4K
12:01 9.92 9.92 9.92 9.92 0.4K
12:05 9.90 9.90 9.90 9.90 0.7K
12:20 9.92 9.92 9.92 9.92 0.7K
12:26 9.91 9.91 9.91 9.91 0.7K
12:29 9.91 9.91 9.91 9.91 1.9K
12:36 9.92 9.92 9.92 9.92 0.8K
12:44 9.92 9.92 9.92 9.92 0.2K
12:46 9.92 9.92 9.92 9.92 1.0K
12:48 9.92 9.92 9.92 9.92 0.2K
12:52 9.92 9.92 9.92 9.92 0.3K
12:56 9.90 9.90 9.89 9.89 1.3K
12:58 9.87 9.87 9.87 9.87 0.4K
13:00 9.87 9.87 9.87 9.87 1.3K
13:07 9.85 9.85 9.85 9.85 0.5K
13:13 9.84 9.84 9.84 9.84 4.9K
13:14 9.84 9.84 9.84 9.84 0.1K
13:17 9.83 9.83 9.83 9.83 1.0K
13:21 9.83 9.83 9.83 9.83 0.3K
13:27 9.82 9.82 9.82 9.82 0.3K
13:30 9.85 9.85 9.84 9.84 1.6K
13:40 9.83 9.84 9.83 9.84 2.3K
13:41 9.83 9.83 9.83 9.83 0.1K
13:42 9.84 9.84 9.84 9.84 0.7K
13:47 9.82 9.84 9.82 9.84 0.9K
13:58 9.81 9.81 9.81 9.81 3.2K
14:03 9.81 9.81 9.81 9.81 1.0K
14:05 9.83 9.83 9.83 9.82 0.5K
14:11 9.83 9.83 9.83 9.82 1.0K
14:15 9.83 9.83 9.83 9.83 2.6K
14:16 9.84 9.84 9.84 9.84 0.4K
14:17 9.84 9.84 9.84 9.84 0.6K
14:20 9.85 9.85 9.85 9.85 0.3K
14:21 9.88 9.88 9.88 9.88 0.2K
14:22 9.88 9.88 9.87 9.87 0.8K
14:23 9.87 9.87 9.87 9.87 1.5K
14:30 9.86 9.86 9.86 9.86 1.0K
14:32 9.86 9.86 9.86 9.86 0.2K
14:34 9.86 9.86 9.86 9.86 0.2K
14:35 9.87 9.87 9.87 9.87 0.9K
14:36 9.87 9.87 9.87 9.87 0.3K
14:38 9.87 9.87 9.84 9.84 3.9K
14:39 9.84 9.84 9.84 9.84 0.9K
14:41 9.84 9.84 9.84 9.84 0.1K
14:42 9.84 9.84 9.84 9.84 0.2K
14:44 9.85 9.85 9.85 9.85 0.7K
14:52 9.85 9.85 9.85 9.85 1.7K
15:00 9.85 9.85 9.85 9.85 0.2K
15:01 9.85 9.85 9.85 9.85 0.3K
15:04 9.84 9.84 9.84 9.84 2.0K
15:05 9.85 9.85 9.85 9.85 0.2K
15:07 9.85 9.85 9.85 9.85 0.8K
15:09 9.85 9.85 9.85 9.85 0.3K
15:10 9.85 9.85 9.85 9.85 1.0K
15:12 9.85 9.85 9.85 9.85 1.2K
15:18 9.84 9.84 9.84 9.84 1.5K
15:20 9.85 9.85 9.85 9.85 0.1K
15:21 9.85 9.85 9.85 9.85 0.5K
15:26 9.85 9.85 9.85 9.85 0.4K
15:28 9.83 9.83 9.83 9.83 0.8K
15:29 9.83 9.84 9.83 9.84 1.6K
15:30 9.84 9.84 9.82 9.82 0.7K
15:31 9.84 9.84 9.84 9.84 0.9K
15:38 9.83 9.83 9.83 9.83 0.4K
15:39 9.85 9.85 9.85 9.85 3.2K
15:40 9.85 9.85 9.84 9.84 0.4K
15:41 9.84 9.84 9.84 9.84 0.4K
15:43 9.84 9.84 9.84 9.84 0.4K
15:44 9.84 9.84 9.84 9.84 0.9K
15:45 9.84 9.85 9.84 9.84 1.7K
15:49 9.84 9.84 9.84 9.84 1.1K
15:51 9.85 9.85 9.85 9.85 0.5K
15:52 9.84 9.84 9.84 9.84 1.2K
15:54 9.84 9.85 9.84 9.85 2.3K
15:55 9.85 9.85 9.85 9.85 1.1K
15:56 9.85 9.85 9.85 9.85 1.0K
15:57 9.84 9.85 9.84 9.85 4.6K
15:58 9.83 9.83 9.83 9.82 3.9K
15:59 9.82 9.83 9.80 9.80 34.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 9.69 9.76 9.49 9.60 0.2M
2025-09-29 9.52 9.79 9.51 9.67 0.2M
2025-09-26 9.45 9.49 9.35 9.49 0.2M
2025-09-25 9.37 9.63 9.32 9.43 0.3M
2025-09-24 9.55 9.76 9.52 9.53 0.1M
2025-09-23 9.80 9.88 9.54 9.56 0.1M
2025-09-22 9.78 9.93 9.74 9.80 0.2M
2025-09-19 9.86 9.91 9.75 9.83 0.2M
2025-09-18 9.52 9.92 9.52 9.80 0.3M
2025-09-17 9.38 9.70 9.37 9.50 0.5M
2025-09-16 9.18 9.53 9.18 9.47 0.4M
2025-09-15 9.29 9.40 9.15 9.22 0.2M
2025-09-12 9.42 9.44 9.23 9.29 0.2M
2025-09-11 9.17 9.41 9.16 9.38 0.3M
2025-09-10 9.11 9.23 9.11 9.21 0.3M
2025-09-09 9.22 9.23 9.06 9.09 0.2M
2025-09-08 9.17 9.29 9.11 9.24 0.2M
2025-09-05 9.21 9.24 9.03 9.16 0.2M
2025-09-04 9.20 9.24 9.08 9.13 0.3M
2025-09-03 9.06 9.55 9.06 9.28 0.6M
2025-09-02 8.99 9.09 8.90 9.07 0.4M
2025-08-29 9.26 9.30 9.15 9.23 0.1M
2025-08-28 9.22 9.33 9.21 9.30 0.1M
2025-08-27 9.20 9.34 9.14 9.27 0.2M
2025-08-26 9.28 9.29 9.11 9.20 0.2M
2025-08-25 9.33 9.42 9.28 9.30 0.1M
2025-08-22 9.20 9.43 9.20 9.37 0.2M
2025-08-21 9.00 9.19 8.98 9.17 0.3M
2025-08-20 9.16 9.18 8.98 9.06 0.3M
2025-08-19 9.32 9.41 9.18 9.26 0.4M
2025-08-18 9.12 9.46 8.99 9.36 0.3M
2025-08-15 8.85 9.17 8.81 9.15 0.4M
2025-08-14 8.94 8.95 8.76 8.78 0.4M
2025-08-13 9.20 9.24 9.01 9.02 0.4M
2025-08-12 9.20 9.24 8.86 9.18 0.8M
2025-08-11 10.76 10.83 8.98 9.19 1.3M
2025-08-08 9.97 10.60 9.91 10.21 1.0M
2025-08-07 10.50 10.51 9.48 9.97 1.0M
2025-08-06 10.14 10.49 10.08 10.41 0.3M
2025-08-05 10.69 10.87 10.23 10.25 0.6M
2025-08-04 10.61 10.87 10.61 10.87 0.2M
2025-08-01 10.64 10.88 10.44 10.57 0.2M
2025-07-31 10.77 10.95 10.73 10.82 0.1M
2025-07-30 10.86 10.89 10.66 10.78 0.4M
2025-07-29 11.27 11.29 10.88 10.90 0.2M
2025-07-28 11.05 11.23 11.01 11.20 0.2M
2025-07-25 11.15 11.18 10.97 11.05 0.2M
2025-07-24 11.43 11.43 11.13 11.16 0.2M
2025-07-23 11.27 11.44 11.16 11.43 0.6M
2025-07-22 11.31 11.37 11.17 11.20 0.5M
2025-07-21 11.08 11.29 11.08 11.19 0.3M
2025-07-18 11.11 11.21 10.94 10.99 0.2M
2025-07-17 11.09 11.21 11.01 11.02 0.2M
2025-07-16 11.15 11.24 11.00 11.10 0.3M
2025-07-15 11.02 11.25 10.92 11.18 0.2M
2025-07-14 10.81 11.17 10.80 10.97 0.3M
2025-07-11 11.18 11.30 10.96 11.02 0.3M
2025-07-10 11.22 11.30 11.10 11.18 0.3M
2025-07-09 10.91 11.03 10.87 10.96 0.3M
2025-07-08 10.78 10.85 10.67 10.85 0.2M
2025-07-07 10.94 11.02 10.77 10.81 0.2M
2025-07-03 11.02 11.12 10.95 10.96 0.1M
2025-07-02 10.87 11.13 10.75 11.02 0.3M
2025-07-01 10.33 10.90 10.33 10.85 0.5M
2025-06-30 10.20 10.27 10.11 10.15 0.1M
2025-06-27 10.29 10.34 10.02 10.10 0.1M
2025-06-26 9.95 10.27 9.80 10.26 0.3M
2025-06-25 9.90 10.02 9.74 9.92 0.2M
2025-06-24 9.56 10.04 9.52 9.82 0.3M
2025-06-23 9.43 9.47 9.28 9.43 0.2M
2025-06-20 9.55 9.67 9.43 9.47 0.3M
2025-06-18 9.64 9.72 9.52 9.54 0.2M
2025-06-17 9.65 9.80 9.56 9.67 0.2M
2025-06-16 9.60 9.75 9.51 9.72 0.2M
2025-06-13 9.60 9.70 9.45 9.46 0.2M
2025-06-12 9.78 9.84 9.70 9.72 0.3M
2025-06-11 10.18 10.25 9.86 9.91 0.3M
2025-06-10 10.33 10.38 10.12 10.21 0.2M
2025-06-09 9.99 10.53 9.77 10.40 0.5M
2025-06-06 10.31 10.32 10.19 10.26 0.2M
2025-06-05 10.62 10.62 10.17 10.21 0.3M
2025-06-04 10.64 10.86 10.63 10.71 0.2M
2025-06-03 10.63 10.71 10.55 10.68 0.2M
2025-06-02 10.64 10.68 10.51 10.63 0.2M
2025-05-30 10.76 10.76 10.53 10.61 0.2M
2025-05-29 10.83 10.88 10.64 10.80 0.2M
2025-05-28 10.78 10.78 10.61 10.76 0.3M
2025-05-27 10.89 10.97 10.63 10.73 0.3M
2025-05-23 10.77 10.89 10.69 10.76 0.3M
2025-05-22 10.57 11.07 10.56 10.95 0.5M
2025-05-21 10.43 10.93 10.42 10.61 0.6M
2025-05-20 10.92 10.92 10.46 10.50 0.4M
2025-05-19 10.59 10.99 10.54 10.94 0.6M
2025-05-16 10.90 10.95 10.39 10.72 0.6M
2025-05-15 11.32 11.37 10.68 10.81 0.6M
2025-05-14 11.05 11.79 11.02 11.38 1.6M
2025-05-13 10.25 10.97 10.00 10.85 3.6M
2025-05-12 9.89 9.92 9.50 9.57 0.8M
2025-05-09 9.65 9.92 9.63 9.66 0.6M
2025-05-08 9.26 9.68 9.26 9.63 0.5M
2025-05-07 8.89 9.34 8.87 9.22 0.9M
2025-05-06 9.58 9.68 8.95 9.23 0.7M
2025-05-05 9.28 9.57 9.26 9.34 0.8M
2025-05-02 9.54 9.60 9.19 9.30 0.5M
2025-05-01 9.33 9.55 9.27 9.48 0.4M
2025-04-30 9.35 9.48 9.18 9.33 0.3M
2025-04-29 9.32 9.67 9.32 9.63 0.5M
2025-04-28 8.97 9.30 8.97 9.18 0.5M
2025-04-25 8.95 9.16 8.90 8.91 0.4M
2025-04-24 8.64 8.99 8.64 8.95 0.4M
2025-04-23 8.88 8.99 8.60 8.62 0.5M
2025-04-22 8.97 9.07 8.70 8.74 0.5M
2025-04-21 8.84 9.07 8.73 8.98 0.6M
2025-04-17 8.68 9.09 8.57 8.88 0.7M
2025-04-16 8.36 9.11 8.31 8.68 1.0M
2025-04-15 8.08 8.18 8.03 8.12 0.2M
2025-04-14 8.00 8.22 7.93 8.04 0.3M
2025-04-11 7.67 7.94 7.60 7.90 0.3M
2025-04-10 7.78 7.88 7.56 7.67 0.4M
2025-04-09 7.09 8.00 7.08 7.91 0.5M
2025-04-08 7.57 7.70 7.00 7.08 0.5M
2025-04-07 7.11 7.64 7.05 7.37 0.5M
2025-04-04 7.90 7.94 7.34 7.36 0.8M
2025-04-03 8.24 8.41 8.12 8.13 0.5M
2025-04-02 8.19 8.56 8.19 8.49 0.5M
2025-04-01 8.12 8.30 8.10 8.23 0.3M
2025-03-31 8.03 8.26 7.90 8.14 0.4M
2025-03-28 8.18 8.18 8.02 8.16 0.3M
2025-03-27 8.07 8.21 8.04 8.14 0.4M
2025-03-26 8.05 8.09 7.87 8.07 0.3M
2025-03-25 8.09 8.16 8.00 8.07 0.3M
2025-03-24 8.19 8.21 8.02 8.11 0.3M
2025-03-21 8.14 8.19 8.08 8.14 0.2M
2025-03-20 8.19 8.29 8.08 8.15 0.2M
2025-03-19 8.32 8.40 8.18 8.28 0.3M
2025-03-18 8.61 8.62 8.24 8.33 0.3M
2025-03-17 8.80 8.85 8.60 8.70 0.3M
2025-03-14 8.44 8.82 8.44 8.75 0.4M
2025-03-13 8.75 8.82 8.39 8.39 0.5M
2025-03-12 8.48 8.87 8.48 8.78 0.5M
2025-03-11 8.35 8.67 8.35 8.43 0.8M
2025-03-10 8.57 8.85 8.24 8.34 0.6M
2025-03-07 8.23 8.24 8.03 8.19 0.3M
2025-03-06 8.19 8.28 8.14 8.23 0.3M
2025-03-05 8.05 8.34 8.03 8.30 0.3M
2025-03-04 7.83 8.05 7.73 8.04 0.5M
2025-03-03 8.27 8.28 7.92 7.97 0.7M
2025-02-28 8.45 8.45 7.97 8.09 0.6M
2025-02-27 8.56 8.58 8.39 8.49 0.5M
2025-02-26 8.64 8.66 8.44 8.58 0.5M
2025-02-25 8.58 8.69 8.40 8.57 0.6M
2025-02-24 8.54 8.75 8.46 8.52 0.5M
2025-02-21 8.54 8.61 8.46 8.52 0.4M
2025-02-20 8.57 8.71 8.30 8.54 0.8M
2025-02-19 8.44 8.84 8.27 8.55 2.6M
2025-02-18 10.03 10.07 9.66 9.75 0.7M
2025-02-14 9.49 9.81 9.49 9.74 0.3M
2025-02-13 9.67 9.70 9.35 9.43 0.3M
2025-02-12 9.54 9.63 9.42 9.59 0.3M
2025-02-11 9.62 9.79 9.56 9.57 0.2M
2025-02-10 9.60 9.76 9.57 9.63 0.2M
2025-02-07 9.59 9.70 9.36 9.53 0.3M
2025-02-06 9.90 9.91 9.52 9.58 0.3M
2025-02-05 9.75 10.02 9.67 9.95 0.5M
2025-02-04 9.25 9.89 9.25 9.68 0.5M
2025-02-03 9.10 9.50 9.09 9.22 0.6M
2025-01-31 8.79 9.09 8.79 8.96 0.3M
2025-01-30 8.82 8.93 8.70 8.73 0.2M
2025-01-29 8.73 8.84 8.63 8.82 0.1M
2025-01-28 8.76 8.82 8.71 8.72 0.1M
2025-01-27 8.71 8.85 8.59 8.78 0.3M
2025-01-24 8.94 9.02 8.90 8.95 0.1M
2025-01-23 8.91 9.07 8.82 8.98 0.2M
2025-01-22 8.94 9.02 8.89 8.96 0.4M
2025-01-21 8.90 9.00 8.86 8.91 0.7M
2025-01-17 8.99 9.00 8.80 8.87 0.2M
2025-01-16 8.92 8.94 8.73 8.90 0.3M
2025-01-15 8.94 9.07 8.87 8.93 0.4M
2025-01-14 8.67 8.70 8.55 8.69 0.3M
2025-01-13 8.50 8.66 8.47 8.62 0.3M
2025-01-10 8.61 8.67 8.42 8.60 0.3M
2025-01-08 8.80 8.81 8.57 8.70 0.3M
2025-01-07 8.93 8.99 8.67 8.84 0.4M
2025-01-06 9.16 9.22 8.84 8.91 0.4M
2025-01-03 8.70 9.03 8.54 9.02 0.4M
2025-01-02 8.56 8.85 8.55 8.69 0.3M