13,221$
-0,74%
Echtzeit-Aktienkurs RADCOM Ltd.
Bid:
Ask:
Aktienkurse zur RADCOM Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 13,34 | 13,49 | 13,11 | 13,23 | -0,68% | 30.220,00 |
| 28.08.2025 | 13,23 | 13,50 | 12,76 | 13,32 | 1,37% | 33.561,00 |
| 27.08.2025 | 13,25 | 13,35 | 13,14 | 13,14 | -1,43% | 28.957,00 |
| 26.08.2025 | 13,26 | 13,60 | 13,22 | 13,33 | 0,53% | 22.480,00 |
| 25.08.2025 | 13,64 | 13,78 | 13,17 | 13,26 | -2,36% | 90.644,00 |
| 22.08.2025 | 13,07 | 13,66 | 12,91 | 13,58 | 5,27% | 131.770,00 |
| 21.08.2025 | 12,70 | 12,92 | 12,63 | 12,90 | 1,49% | 29.648,00 |
| 20.08.2025 | 13,00 | 13,00 | 12,61 | 12,71 | -2,75% | 39.910,00 |
| 19.08.2025 | 13,12 | 13,35 | 12,78 | 13,07 | -0,61% | 72.422,00 |
| 18.08.2025 | 13,00 | 13,28 | 12,81 | 13,15 | 1,08% | 116.272,00 |
| 15.08.2025 | 12,82 | 13,01 | 12,51 | 13,01 | 1,64% | 51.564,00 |
| 14.08.2025 | 13,13 | 13,36 | 12,80 | 12,80 | -2,51% | 106.167,00 |
| 13.08.2025 | 14,29 | 14,29 | 13,00 | 13,13 | -3,81% | 190.233,00 |
| 12.08.2025 | 12,79 | 13,65 | 12,71 | 13,65 | 6,72% | 49.767,00 |
| 11.08.2025 | 13,22 | 13,29 | 12,68 | 12,79 | -0,08% | 101.509,00 |
| 08.08.2025 | 12,75 | 12,97 | 12,35 | 12,80 | 0,47% | 39.306,00 |
| 07.08.2025 | 13,25 | 13,25 | 12,73 | 12,74 | -3,56% | 25.551,00 |
| 06.08.2025 | 13,04 | 13,81 | 12,77 | 13,21 | 0,30% | 11.355,00 |
| 05.08.2025 | 13,33 | 13,64 | 12,83 | 13,17 | -0,30% | 25.684,00 |
| 04.08.2025 | 13,31 | 13,75 | 12,66 | 13,21 | 0,92% | 36.491,00 |
| 01.08.2025 | 13,50 | 13,63 | 12,16 | 13,09 | -3,47% | 74.176,00 |
| 31.07.2025 | 14,02 | 14,25 | 13,55 | 13,56 | -2,38% | 47.611,00 |
| 30.07.2025 | 14,02 | 14,10 | 13,72 | 13,89 | -0,93% | 104.967,00 |
| 29.07.2025 | 14,60 | 14,63 | 13,85 | 14,02 | -3,11% | 68.635,00 |
| 28.07.2025 | 14,55 | 14,58 | 14,23 | 14,47 | -0,21% | 39.445,00 |
| 25.07.2025 | 14,15 | 14,50 | 13,76 | 14,50 | 3,28% | 99.952,00 |
| 24.07.2025 | 14,32 | 14,32 | 13,83 | 14,04 | -2,09% | 35.992,00 |
| 23.07.2025 | 13,98 | 14,50 | 13,49 | 14,34 | 3,50% | 192.709,00 |
| 22.07.2025 | 13,74 | 14,38 | 13,66 | 13,86 | 0,84% | 101.461,00 |
| 21.07.2025 | 14,56 | 14,61 | 13,42 | 13,74 | -5,24% | 72.848,00 |
| 18.07.2025 | 13,07 | 14,50 | 12,90 | 14,50 | 11,37% | 163.170,00 |
| 17.07.2025 | 13,12 | 13,49 | 12,98 | 13,02 | -0,99% | 111.745,00 |
| 16.07.2025 | 12,70 | 13,15 | 12,42 | 13,15 | 4,37% | 71.329,00 |
| 15.07.2025 | 13,00 | 13,30 | 12,55 | 12,60 | -1,95% | 66.726,00 |
| 14.07.2025 | 12,75 | 13,10 | 12,30 | 12,85 | 0,78% | 82.492,00 |
| 11.07.2025 | 13,15 | 13,16 | 12,61 | 12,75 | -2,82% | 26.829,00 |
| 10.07.2025 | 13,32 | 13,35 | 13,08 | 13,12 | -1,43% | 12.649,00 |
| 09.07.2025 | 13,40 | 13,47 | 13,13 | 13,31 | 0,30% | 53.791,00 |
| 08.07.2025 | 13,62 | 13,63 | 13,26 | 13,27 | -2,35% | 10.356,00 |
| 07.07.2025 | 13,75 | 13,88 | 13,41 | 13,59 | -1,24% | 32.652,00 |
| 03.07.2025 | 13,68 | 13,84 | 13,58 | 13,76 | 0,70% | 33.290,00 |
| 02.07.2025 | 13,67 | 13,80 | 13,40 | 13,67 | 0,11% | 78.258,00 |
| 01.07.2025 | 13,53 | 13,99 | 13,50 | 13,65 | 0,44% | 73.282,00 |
| 30.06.2025 | 13,45 | 13,62 | 12,90 | 13,59 | 1,04% | 299.904,00 |
| 27.06.2025 | 13,39 | 13,79 | 13,00 | 13,45 | 0,37% | 88.906,00 |
| 26.06.2025 | 13,15 | 13,73 | 12,58 | 13,40 | 2,29% | 139.035,00 |
| 25.06.2025 | 13,08 | 13,50 | 12,55 | 13,10 | -0,30% | 219.490,00 |
| 24.06.2025 | 12,49 | 13,27 | 12,29 | 13,14 | 6,83% | 76.556,00 |
| 23.06.2025 | 11,80 | 12,63 | 11,79 | 12,30 | 3,45% | 58.367,00 |
| 20.06.2025 | 12,76 | 12,93 | 11,77 | 11,89 | -6,75% | 61.666,00 |
| 18.06.2025 | 12,68 | 13,02 | 12,59 | 12,75 | 1,92% | 25.157,00 |
| 17.06.2025 | 12,26 | 12,59 | 12,20 | 12,51 | 1,46% | 26.768,00 |
| 16.06.2025 | 12,34 | 12,69 | 12,03 | 12,33 | 2,15% | 35.065,00 |
| 13.06.2025 | 12,42 | 12,42 | 12,00 | 12,07 | -4,28% | 35.537,00 |
| 12.06.2025 | 12,85 | 12,85 | 12,37 | 12,61 | -1,56% | 18.446,00 |
| 11.06.2025 | 13,12 | 13,12 | 12,73 | 12,81 | -2,06% | 21.750,00 |
| 10.06.2025 | 13,10 | 13,15 | 12,98 | 13,08 | -0,61% | 46.549,00 |
| 09.06.2025 | 13,30 | 13,31 | 12,95 | 13,16 | 0,08% | 27.079,00 |
| 06.06.2025 | 13,15 | 13,35 | 12,84 | 13,15 | -0,60% | 50.996,00 |
| 05.06.2025 | 12,98 | 13,25 | 12,88 | 13,23 | 2,00% | 42.004,00 |
| 04.06.2025 | 13,25 | 13,25 | 12,93 | 12,97 | -2,92% | 23.792,00 |
| 03.06.2025 | 13,00 | 13,42 | 12,97 | 13,36 | 2,69% | 28.113,00 |
| 02.06.2025 | 13,22 | 13,26 | 12,97 | 13,01 | -2,98% | 46.567,00 |
| 30.05.2025 | 13,40 | 13,48 | 13,00 | 13,41 | 0,37% | 26.834,00 |
| 29.05.2025 | 13,45 | 13,55 | 13,06 | 13,36 | -0,52% | 64.622,00 |
| 28.05.2025 | 13,03 | 13,43 | 12,86 | 13,43 | 2,05% | 28.204,00 |
| 27.05.2025 | 12,85 | 13,49 | 12,65 | 13,16 | 3,13% | 56.009,00 |
| 23.05.2025 | 12,80 | 12,95 | 12,65 | 12,76 | -1,39% | 23.495,00 |
| 22.05.2025 | 13,23 | 13,37 | 12,91 | 12,94 | -1,97% | 24.324,00 |
| 21.05.2025 | 13,41 | 13,60 | 13,08 | 13,20 | -2,08% | 50.400,00 |
| 20.05.2025 | 13,12 | 13,68 | 12,92 | 13,48 | 2,74% | 70.717,00 |
| 19.05.2025 | 12,65 | 13,27 | 12,65 | 13,12 | -1,09% | 72.953,00 |
| 16.05.2025 | 12,92 | 13,44 | 12,88 | 13,27 | 0,95% | 90.725,00 |
| 15.05.2025 | 12,67 | 13,40 | 12,44 | 13,14 | -2,59% | 114.092,00 |
| 14.05.2025 | 14,20 | 14,68 | 13,22 | 13,49 | 4,98% | 294.152,00 |
| 13.05.2025 | 12,37 | 12,85 | 12,08 | 12,85 | 3,80% | 52.574,00 |
| 12.05.2025 | 12,90 | 12,90 | 12,26 | 12,38 | -1,82% | 31.091,00 |
| 09.05.2025 | 12,62 | 12,70 | 12,35 | 12,61 | -0,86% | 11.744,00 |
| 08.05.2025 | 12,15 | 12,80 | 12,10 | 12,72 | 5,56% | 67.504,00 |
| 07.05.2025 | 12,12 | 12,55 | 11,94 | 12,05 | 0,00% | 52.214,00 |
| 06.05.2025 | 11,80 | 12,07 | 11,67 | 12,05 | 2,12% | 15.493,00 |
| 05.05.2025 | 11,93 | 12,15 | 11,80 | 11,80 | -1,42% | 34.707,00 |
| 02.05.2025 | 12,05 | 12,12 | 11,62 | 11,97 | 0,13% | 68.749,00 |
| 01.05.2025 | 12,11 | 12,35 | 11,82 | 11,96 | -0,79% | 17.608,00 |
| 30.04.2025 | 11,08 | 12,10 | 11,06 | 12,05 | 5,42% | 51.097,00 |
| 29.04.2025 | 10,85 | 11,55 | 10,76 | 11,43 | 3,91% | 65.627,00 |
| 28.04.2025 | 10,77 | 11,00 | 10,77 | 11,00 | 1,85% | 17.900,00 |
| 25.04.2025 | 11,02 | 11,14 | 10,60 | 10,80 | -1,64% | 41.431,00 |
| 24.04.2025 | 11,15 | 11,18 | 10,80 | 10,98 | -0,99% | 11.947,00 |
| 23.04.2025 | 10,80 | 11,14 | 10,66 | 11,09 | 4,23% | 15.422,00 |
| 22.04.2025 | 10,69 | 10,94 | 10,20 | 10,64 | 0,28% | 13.426,00 |
| 21.04.2025 | 11,06 | 11,06 | 10,58 | 10,61 | -5,94% | 20.776,00 |
| 17.04.2025 | 10,48 | 11,29 | 10,48 | 11,28 | 4,35% | 39.464,00 |
| 16.04.2025 | 10,74 | 10,86 | 10,63 | 10,81 | -3,57% | 11.608,00 |
| 15.04.2025 | 11,18 | 11,21 | 10,71 | 11,21 | 0,09% | 14.264,00 |
| 14.04.2025 | 11,20 | 11,34 | 10,52 | 11,20 | 2,56% | 17.536,00 |
| 11.04.2025 | 10,73 | 11,15 | 10,47 | 10,92 | 3,80% | 35.057,00 |
| 10.04.2025 | 10,76 | 10,87 | 10,36 | 10,52 | -4,88% | 8.609,00 |
| 09.04.2025 | 10,08 | 11,06 | 9,88 | 11,06 | 9,18% | 52.091,00 |
| 08.04.2025 | 10,55 | 10,80 | 10,04 | 10,13 | -1,27% | 24.521,00 |