11,128$
-0,64%
Echtzeit-Aktienkurs RADCOM Ltd.
Bid:
Ask:
Aktienkurse zur RADCOM Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 11,23 | 11,30 | 11,00 | 11,20 | -0,53% | 31,00 |
| 05.03.2026 | 11,37 | 11,71 | 11,12 | 11,26 | -2,26% | 31,00 |
| 04.03.2026 | 11,51 | 11,67 | 11,43 | 11,52 | -0,09% | 26.634,00 |
| 03.03.2026 | 11,45 | 11,70 | 11,21 | 11,53 | -0,86% | 28.779,00 |
| 02.03.2026 | 11,20 | 11,77 | 11,01 | 11,63 | 2,11% | 71.561,00 |
| 27.02.2026 | 11,46 | 11,63 | 11,30 | 11,39 | -1,73% | 19.047,00 |
| 26.02.2026 | 11,57 | 11,79 | 11,34 | 11,59 | -0,77% | 66.073,00 |
| 25.02.2026 | 11,25 | 11,85 | 11,21 | 11,68 | 4,85% | 97.719,00 |
| 24.02.2026 | 10,95 | 11,58 | 10,95 | 11,14 | 0,63% | 49.381,00 |
| 23.02.2026 | 11,40 | 11,40 | 10,90 | 11,07 | -2,89% | 52.738,00 |
| 20.02.2026 | 11,56 | 11,63 | 11,25 | 11,40 | 0,09% | 43.334,00 |
| 19.02.2026 | 11,59 | 11,71 | 11,26 | 11,39 | -1,89% | 69.494,00 |
| 18.02.2026 | 12,05 | 12,05 | 11,37 | 11,61 | -3,89% | 132.185,00 |
| 17.02.2026 | 12,12 | 12,45 | 11,94 | 12,08 | 0,17% | 84.056,00 |
| 13.02.2026 | 11,48 | 12,20 | 11,45 | 12,06 | 4,96% | 99.597,00 |
| 12.02.2026 | 11,98 | 11,98 | 11,31 | 11,49 | -3,12% | 174.601,00 |
| 11.02.2026 | 12,90 | 12,90 | 10,64 | 11,86 | -7,56% | 144.163,00 |
| 10.02.2026 | 12,54 | 13,27 | 12,53 | 12,83 | 2,31% | 88.799,00 |
| 09.02.2026 | 12,47 | 12,80 | 12,30 | 12,54 | 0,56% | 66.236,00 |
| 06.02.2026 | 12,00 | 13,00 | 12,00 | 12,47 | 4,53% | 300.096,00 |
| 05.02.2026 | 11,90 | 12,46 | 11,69 | 11,93 | 0,76% | 97.870,00 |
| 04.02.2026 | 12,50 | 12,50 | 11,68 | 11,84 | -5,28% | 77.017,00 |
| 03.02.2026 | 12,57 | 12,57 | 12,27 | 12,50 | -0,64% | 171.155,00 |
| 02.02.2026 | 12,52 | 12,67 | 12,11 | 12,58 | 0,32% | 69.055,00 |
| 30.01.2026 | 12,22 | 12,69 | 12,18 | 12,54 | 1,95% | 64.047,00 |
| 29.01.2026 | 12,60 | 12,88 | 12,20 | 12,30 | -1,99% | 45.473,00 |
| 28.01.2026 | 12,60 | 12,83 | 12,52 | 12,55 | -0,32% | 16.808,00 |
| 27.01.2026 | 12,47 | 12,59 | 12,34 | 12,59 | 0,72% | 46.931,00 |
| 26.01.2026 | 12,87 | 12,88 | 12,38 | 12,50 | -2,69% | 123.460,00 |
| 23.01.2026 | 12,90 | 12,96 | 12,40 | 12,85 | -0,12% | 61.437,00 |
| 22.01.2026 | 12,57 | 13,09 | 12,49 | 12,86 | 3,21% | 139.619,00 |
| 21.01.2026 | 12,49 | 12,67 | 12,26 | 12,46 | -0,24% | 88.120,00 |
| 20.01.2026 | 12,45 | 12,60 | 12,42 | 12,49 | -0,69% | 120.679,00 |
| 19.01.2026 | 12,56 | 12,58 | 12,56 | 12,58 | -0,19% | - |
| 16.01.2026 | 12,95 | 13,00 | 12,50 | 12,60 | -2,33% | 157.035,00 |
| 15.01.2026 | 12,78 | 13,03 | 12,65 | 12,90 | 0,62% | 89.921,00 |
| 14.01.2026 | 12,88 | 12,99 | 12,55 | 12,82 | -1,38% | 107.920,00 |
| 13.01.2026 | 13,07 | 13,12 | 12,85 | 13,00 | -0,46% | 90.430,00 |
| 12.01.2026 | 12,87 | 13,10 | 12,86 | 13,06 | 0,31% | 47.056,00 |
| 09.01.2026 | 12,98 | 13,20 | 12,83 | 13,02 | 0,15% | 29.479,00 |
| 08.01.2026 | 12,99 | 13,05 | 12,96 | 13,00 | 0,00% | 40.943,00 |
| 07.01.2026 | 12,85 | 13,08 | 12,76 | 13,00 | 0,00% | 41.039,00 |
| 06.01.2026 | 13,01 | 13,10 | 12,86 | 13,00 | 0,00% | 19.319,00 |
| 05.01.2026 | 12,98 | 13,03 | 12,79 | 13,00 | 1,09% | 65.818,00 |
| 02.01.2026 | 13,08 | 13,15 | 12,82 | 12,86 | -1,68% | 16.955,00 |
| 31.12.2025 | 13,30 | 13,42 | 12,97 | 13,08 | -2,10% | 13.849,00 |
| 30.12.2025 | 13,49 | 13,49 | 13,26 | 13,36 | 0,00% | 10.793,00 |
| 29.12.2025 | 13,49 | 13,62 | 13,01 | 13,36 | -1,69% | 29.256,00 |
| 26.12.2025 | 13,23 | 13,61 | 13,04 | 13,59 | 1,42% | 32.806,00 |
| 24.12.2025 | 13,38 | 13,60 | 13,26 | 13,40 | -0,30% | 37.249,00 |
| 23.12.2025 | 13,28 | 13,64 | 13,15 | 13,44 | 0,52% | 25.587,00 |
| 22.12.2025 | 13,41 | 13,60 | 13,05 | 13,37 | -0,30% | 65.206,00 |
| 19.12.2025 | 13,02 | 13,76 | 13,02 | 13,41 | 3,31% | 79.597,00 |
| 18.12.2025 | 13,10 | 13,21 | 12,97 | 12,98 | 0,70% | 28.210,00 |
| 17.12.2025 | 12,92 | 13,02 | 12,81 | 12,89 | -0,62% | 24.748,00 |
| 16.12.2025 | 13,32 | 13,49 | 12,89 | 12,97 | -3,50% | 35.598,00 |
| 15.12.2025 | 13,57 | 13,57 | 13,31 | 13,44 | -0,96% | 50.695,00 |
| 12.12.2025 | 13,69 | 13,73 | 13,52 | 13,57 | -1,09% | 51.345,00 |
| 11.12.2025 | 13,66 | 13,88 | 13,62 | 13,72 | 0,70% | 70.543,00 |
| 10.12.2025 | 13,64 | 13,74 | 13,40 | 13,63 | -0,55% | 59.816,00 |
| 09.12.2025 | 13,80 | 14,10 | 13,20 | 13,70 | -1,86% | 89.793,00 |
| 08.12.2025 | 13,10 | 13,98 | 13,00 | 13,96 | 7,55% | 121.492,00 |
| 05.12.2025 | 13,01 | 13,06 | 12,91 | 12,98 | -0,15% | 67.188,00 |
| 04.12.2025 | 13,08 | 13,14 | 12,83 | 13,00 | 0,23% | 186.142,00 |
| 03.12.2025 | 12,83 | 13,07 | 12,75 | 12,97 | 1,17% | 162.331,00 |
| 02.12.2025 | 12,84 | 12,93 | 12,69 | 12,82 | -0,85% | 119.957,00 |
| 01.12.2025 | 12,92 | 13,10 | 12,90 | 12,93 | -1,30% | 83.658,00 |
| 28.11.2025 | 12,99 | 13,10 | 12,86 | 13,10 | 1,79% | 36.496,00 |
| 26.11.2025 | 12,86 | 12,95 | 12,61 | 12,87 | 0,08% | 75.857,00 |
| 25.11.2025 | 12,37 | 13,10 | 12,30 | 12,86 | 4,30% | 109.616,00 |
| 24.11.2025 | 12,47 | 12,47 | 12,12 | 12,33 | -0,32% | 47.435,00 |
| 21.11.2025 | 12,40 | 12,57 | 12,20 | 12,37 | -0,72% | 35.720,00 |
| 20.11.2025 | 12,68 | 12,68 | 12,36 | 12,46 | -0,64% | 57.409,00 |
| 19.11.2025 | 12,61 | 12,85 | 12,50 | 12,54 | -1,57% | 39.010,00 |
| 18.11.2025 | 12,65 | 13,00 | 12,65 | 12,74 | 0,16% | 30.752,00 |
| 17.11.2025 | 13,19 | 13,58 | 12,65 | 12,72 | -2,23% | 107.183,00 |
| 14.11.2025 | 12,63 | 13,29 | 12,54 | 13,01 | 1,88% | 79.212,00 |
| 13.11.2025 | 13,00 | 13,07 | 12,60 | 12,77 | -4,13% | 109.167,00 |
| 12.11.2025 | 14,44 | 14,44 | 12,83 | 13,32 | 4,88% | 256.767,00 |
| 11.11.2025 | 12,60 | 13,01 | 12,60 | 12,70 | 0,32% | 28.547,00 |
| 10.11.2025 | 12,81 | 13,29 | 12,61 | 12,66 | 0,00% | 32.845,00 |
| 07.11.2025 | 12,59 | 12,95 | 12,59 | 12,66 | -0,74% | 17.092,00 |
| 06.11.2025 | 13,26 | 13,26 | 12,66 | 12,75 | -3,01% | 31.313,00 |
| 05.11.2025 | 13,24 | 13,53 | 12,95 | 13,15 | -0,15% | 26.500,00 |
| 04.11.2025 | 13,44 | 13,52 | 12,81 | 13,17 | -2,95% | 48.917,00 |
| 03.11.2025 | 13,77 | 13,77 | 13,27 | 13,57 | -1,31% | 21.013,00 |
| 31.10.2025 | 13,57 | 13,91 | 13,57 | 13,75 | 1,33% | 8.835,00 |
| 30.10.2025 | 13,65 | 13,81 | 13,39 | 13,57 | -0,29% | 18.999,00 |
| 29.10.2025 | 13,95 | 14,19 | 13,58 | 13,61 | -2,72% | 32.433,00 |
| 28.10.2025 | 14,15 | 14,15 | 13,57 | 13,99 | -0,99% | 15.080,00 |
| 27.10.2025 | 14,43 | 14,71 | 13,82 | 14,13 | -2,08% | 21.847,00 |
| 24.10.2025 | 14,02 | 14,47 | 13,77 | 14,43 | 4,88% | 15.116,00 |
| 23.10.2025 | 13,40 | 13,88 | 13,40 | 13,76 | 0,64% | - |
| 22.10.2025 | 13,65 | 13,73 | 13,27 | 13,67 | -1,23% | 22.881,00 |
| 21.10.2025 | 13,85 | 13,90 | 13,63 | 13,84 | 0,29% | 9.940,00 |
| 20.10.2025 | 13,35 | 13,84 | 13,35 | 13,80 | 4,66% | 31.513,00 |
| 17.10.2025 | 13,48 | 13,48 | 13,13 | 13,19 | -3,97% | - |
| 16.10.2025 | 14,07 | 14,16 | 13,44 | 13,73 | -1,86% | 74.791,00 |
| 15.10.2025 | 13,99 | 14,13 | 13,76 | 13,99 | -0,07% | 29.066,00 |
| 14.10.2025 | 13,71 | 14,09 | 13,46 | 14,00 | 1,30% | 21.051,00 |