11,674$
0,46%
Echtzeit-Aktienkurs RADCOM Ltd.
Bid:
Ask:
Aktienkurse zur RADCOM Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 11,37 | 11,76 | 11,36 | 11,62 | 1,40% | 28.518,00 |
| 31.03.2025 | 11,65 | 11,91 | 11,35 | 11,46 | -2,88% | 35.112,00 |
| 28.03.2025 | 12,16 | 12,20 | 11,66 | 11,80 | -2,96% | 28.109,00 |
| 27.03.2025 | 13,00 | 13,00 | 12,12 | 12,16 | -0,25% | 15.914,00 |
| 26.03.2025 | 12,61 | 12,65 | 12,18 | 12,19 | -4,02% | 14.076,00 |
| 25.03.2025 | 12,49 | 12,77 | 12,17 | 12,70 | 2,50% | 18.601,00 |
| 24.03.2025 | 12,15 | 12,48 | 11,80 | 12,39 | 1,72% | 40.168,00 |
| 21.03.2025 | 12,08 | 12,25 | 11,90 | 12,18 | -1,30% | 46.726,00 |
| 20.03.2025 | 12,51 | 12,89 | 12,11 | 12,34 | -2,68% | 15.628,00 |
| 19.03.2025 | 11,99 | 12,81 | 11,99 | 12,68 | 5,75% | 42.666,00 |
| 18.03.2025 | 11,97 | 12,11 | 11,77 | 11,99 | -1,32% | 22.147,00 |
| 17.03.2025 | 11,88 | 12,16 | 11,55 | 12,15 | 2,79% | 59.377,00 |
| 14.03.2025 | 11,52 | 12,00 | 11,52 | 11,82 | 1,98% | 43.754,00 |
| 13.03.2025 | 11,70 | 11,91 | 11,24 | 11,59 | -1,36% | 44.440,00 |
| 12.03.2025 | 11,99 | 12,20 | 11,64 | 11,75 | -1,76% | 40.423,00 |
| 11.03.2025 | 11,61 | 12,19 | 11,46 | 11,96 | 2,31% | 80.549,00 |
| 10.03.2025 | 11,50 | 11,72 | 11,27 | 11,69 | 0,00% | 84.745,00 |
| 07.03.2025 | 11,29 | 11,80 | 11,14 | 11,69 | 3,45% | 56.225,00 |
| 06.03.2025 | 11,60 | 11,77 | 11,11 | 11,30 | -4,07% | 56.272,00 |
| 05.03.2025 | 11,41 | 11,89 | 11,25 | 11,78 | 1,03% | 67.388,00 |
| 04.03.2025 | 11,47 | 11,69 | 11,13 | 11,66 | 1,04% | 61.464,00 |
| 03.03.2025 | 12,02 | 12,43 | 11,36 | 11,54 | -4,86% | 116.138,00 |
| 28.02.2025 | 11,89 | 12,23 | 11,66 | 12,13 | 1,25% | 100.733,00 |
| 27.02.2025 | 12,41 | 12,42 | 11,81 | 11,98 | -2,92% | 30.081,00 |
| 26.02.2025 | 12,17 | 12,58 | 12,07 | 12,34 | 0,65% | 63.264,00 |
| 25.02.2025 | 12,48 | 12,48 | 12,05 | 12,26 | -1,61% | 44.007,00 |
| 24.02.2025 | 12,80 | 12,88 | 12,31 | 12,46 | -2,73% | 84.546,00 |
| 21.02.2025 | 13,71 | 13,71 | 12,67 | 12,81 | -7,11% | 102.293,00 |
| 20.02.2025 | 13,35 | 13,88 | 12,58 | 13,79 | 4,79% | 178.018,00 |
| 19.02.2025 | 12,82 | 13,28 | 12,82 | 13,16 | 2,25% | 117.123,00 |
| 18.02.2025 | 13,48 | 13,48 | 12,53 | 12,87 | -4,60% | 203.589,00 |
| 14.02.2025 | 14,05 | 14,24 | 13,44 | 13,49 | -4,26% | 113.173,00 |
| 13.02.2025 | 13,92 | 14,81 | 13,65 | 14,09 | -0,49% | 141.266,00 |
| 12.02.2025 | 15,05 | 15,05 | 13,63 | 14,16 | -3,80% | 175.766,00 |
| 11.02.2025 | 14,51 | 15,04 | 14,51 | 14,72 | 1,94% | 146.983,00 |
| 10.02.2025 | 15,50 | 15,66 | 14,25 | 14,44 | -6,23% | 231.450,00 |
| 07.02.2025 | 15,50 | 15,94 | 15,00 | 15,40 | 2,60% | 232.631,00 |
| 06.02.2025 | 15,83 | 15,98 | 14,57 | 15,01 | 1,49% | 287.433,00 |
| 05.02.2025 | 14,14 | 15,34 | 13,81 | 14,79 | 14,47% | 501.916,00 |
| 04.02.2025 | 12,90 | 13,25 | 12,52 | 12,92 | 0,23% | 57.101,00 |
| 03.02.2025 | 12,63 | 12,93 | 12,01 | 12,89 | 0,47% | 47.278,00 |
| 31.01.2025 | 13,13 | 13,32 | 12,53 | 12,83 | -0,16% | 49.254,00 |
| 30.01.2025 | 13,49 | 13,71 | 12,63 | 12,85 | -3,96% | 88.061,00 |
| 29.01.2025 | 13,01 | 13,56 | 12,27 | 13,38 | 3,88% | 74.385,00 |
| 28.01.2025 | 13,07 | 13,07 | 12,55 | 12,88 | -1,30% | 55.882,00 |
| 27.01.2025 | 13,13 | 13,48 | 12,22 | 13,05 | -2,25% | 84.918,00 |
| 24.01.2025 | 13,38 | 13,61 | 12,96 | 13,35 | 0,00% | 44.782,00 |
| 23.01.2025 | 14,00 | 14,08 | 13,21 | 13,35 | -5,52% | 64.564,00 |
| 22.01.2025 | 13,71 | 14,21 | 13,06 | 14,13 | 4,59% | 79.434,00 |
| 21.01.2025 | 14,10 | 14,22 | 13,32 | 13,51 | -4,01% | 45.819,00 |
| 17.01.2025 | 14,21 | 14,33 | 13,63 | 14,08 | -0,18% | 96.572,00 |
| 16.01.2025 | 13,09 | 14,13 | 12,98 | 14,10 | 8,46% | 197.064,00 |
| 15.01.2025 | 12,84 | 13,20 | 12,75 | 13,00 | 1,80% | 40.184,00 |
| 14.01.2025 | 13,10 | 13,37 | 11,90 | 12,77 | -0,47% | 171.240,00 |
| 13.01.2025 | 13,20 | 13,20 | 12,21 | 12,83 | -4,11% | 55.154,00 |
| 10.01.2025 | 11,95 | 13,98 | 11,66 | 13,38 | 10,49% | 187.013,00 |
| 08.01.2025 | 12,10 | 12,15 | 11,60 | 12,11 | -0,16% | 34.440,00 |
| 07.01.2025 | 12,02 | 12,25 | 11,84 | 12,13 | 1,93% | 44.224,00 |
| 06.01.2025 | 12,28 | 12,29 | 11,90 | 11,90 | -2,06% | 56.886,00 |
| 03.01.2025 | 11,83 | 12,28 | 11,81 | 12,15 | 4,20% | 35.624,00 |
| 02.01.2025 | 12,42 | 12,42 | 11,66 | 11,66 | -5,66% | 99.998,00 |
| 31.12.2024 | 12,00 | 12,38 | 12,00 | 12,36 | 4,04% | 66.635,00 |
| 30.12.2024 | 11,96 | 12,00 | 11,61 | 11,88 | -0,25% | 81.476,00 |
| 27.12.2024 | 12,06 | 12,07 | 11,71 | 11,91 | -1,04% | 37.799,00 |
| 26.12.2024 | 12,26 | 12,26 | 11,89 | 12,04 | -0,54% | 21.888,00 |
| 24.12.2024 | 11,73 | 12,15 | 11,73 | 12,10 | 1,94% | 40.867,00 |
| 23.12.2024 | 11,90 | 11,97 | 11,70 | 11,87 | -0,17% | 18.010,00 |
| 20.12.2024 | 11,55 | 12,00 | 11,45 | 11,89 | 2,50% | 46.899,00 |
| 19.12.2024 | 11,68 | 11,98 | 11,48 | 11,60 | 0,26% | 20.284,00 |
| 18.12.2024 | 12,02 | 12,32 | 11,46 | 11,57 | -3,34% | 81.499,00 |
| 17.12.2024 | 11,96 | 12,02 | 11,56 | 11,97 | 1,35% | 58.333,00 |
| 16.12.2024 | 11,55 | 12,00 | 11,55 | 11,81 | 1,29% | 37.066,00 |
| 13.12.2024 | 11,98 | 11,98 | 11,50 | 11,66 | -2,10% | 18.077,00 |
| 12.12.2024 | 11,80 | 11,97 | 11,80 | 11,91 | -0,75% | 20.079,00 |
| 11.12.2024 | 12,15 | 12,17 | 11,81 | 12,00 | 0,00% | 52.679,00 |
| 10.12.2024 | 11,53 | 12,20 | 11,50 | 12,00 | 3,81% | 62.021,00 |
| 09.12.2024 | 12,58 | 12,68 | 11,48 | 11,56 | -9,48% | 72.920,00 |
| 06.12.2024 | 12,49 | 12,80 | 12,18 | 12,77 | 4,76% | 59.169,00 |
| 05.12.2024 | 12,40 | 12,73 | 12,01 | 12,19 | -1,69% | 75.013,00 |
| 04.12.2024 | 11,99 | 12,50 | 11,85 | 12,40 | 4,29% | 131.358,00 |
| 03.12.2024 | 11,96 | 12,11 | 11,51 | 11,89 | 0,51% | 60.186,00 |
| 02.12.2024 | 12,00 | 12,07 | 11,70 | 11,83 | -1,00% | 115.813,00 |
| 29.11.2024 | 11,93 | 12,23 | 11,93 | 11,95 | 0,84% | 51.189,00 |
| 27.11.2024 | 12,38 | 12,54 | 11,79 | 11,85 | -3,58% | 82.758,00 |
| 26.11.2024 | 11,85 | 12,84 | 11,79 | 12,29 | 4,15% | 175.963,00 |
| 25.11.2024 | 11,65 | 11,87 | 11,28 | 11,80 | 1,55% | 83.764,00 |
| 22.11.2024 | 11,50 | 11,90 | 11,49 | 11,62 | -1,36% | 52.489,00 |
| 21.11.2024 | 11,46 | 11,84 | 11,30 | 11,78 | 4,71% | 34.174,00 |
| 20.11.2024 | 11,70 | 11,70 | 11,16 | 11,25 | -3,68% | 18.799,00 |
| 19.11.2024 | 11,59 | 11,91 | 11,44 | 11,68 | 1,21% | 80.293,00 |
| 18.11.2024 | 11,53 | 11,89 | 11,41 | 11,54 | -0,60% | 50.500,00 |
| 15.11.2024 | 10,95 | 11,68 | 10,90 | 11,61 | 5,55% | 61.638,00 |
| 14.11.2024 | 11,80 | 11,80 | 11,00 | 11,00 | -8,26% | 143.721,00 |
| 13.11.2024 | 11,20 | 12,44 | 11,00 | 11,99 | 11,64% | 579.715,00 |
| 12.11.2024 | 10,21 | 10,84 | 10,21 | 10,74 | 2,29% | 32.837,00 |
| 11.11.2024 | 10,50 | 10,68 | 10,40 | 10,50 | 0,48% | 34.740,00 |
| 08.11.2024 | 10,45 | 10,56 | 10,42 | 10,45 | -1,04% | 21.266,00 |
| 07.11.2024 | 10,56 | 10,59 | 10,39 | 10,56 | 0,19% | 39.876,00 |
| 06.11.2024 | 10,65 | 10,65 | 10,34 | 10,54 | -1,23% | 47.679,00 |
| 05.11.2024 | 10,45 | 10,74 | 10,23 | 10,67 | 0,39% | 38.505,00 |