10,029$
0,79%
Echtzeit-Aktienkurs RADCOM Ltd.
Bid:
Ask:
Aktienkurse zur RADCOM Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 10,12 | 10,19 | 9,82 | 9,92 | -2,46% | 142.265,00 |
| 04.11.2026 | 10,42 | 10,42 | 10,01 | 10,17 | 0,69% | 44.183,00 |
| 03.11.2026 | 10,00 | 10,21 | 10,00 | 10,10 | 0,90% | 21.827,00 |
| 02.11.2026 | 10,19 | 10,66 | 9,93 | 10,01 | -1,77% | 40.625,00 |
| 30.10.2026 | 10,74 | 10,74 | 10,14 | 10,19 | -4,68% | 32.984,00 |
| 29.10.2026 | 10,67 | 10,81 | 10,58 | 10,69 | -1,47% | 24.508,00 |
| 28.10.2026 | 10,40 | 10,95 | 10,35 | 10,85 | 4,73% | 93.337,00 |
| 27.10.2026 | 10,25 | 10,63 | 10,25 | 10,36 | 1,47% | 83.571,00 |
| 26.10.2026 | 10,20 | 10,27 | 10,05 | 10,21 | 0,39% | 40.342,00 |
| 23.10.2026 | 10,14 | 10,19 | 10,07 | 10,17 | 0,54% | 21.820,00 |
| 22.10.2026 | 10,17 | 10,23 | 9,99 | 10,12 | -0,88% | 37.857,00 |
| 21.10.2026 | 10,29 | 10,29 | 10,18 | 10,21 | 0,25% | 30.957,00 |
| 20.10.2026 | 10,13 | 10,25 | 10,13 | 10,18 | 0,59% | 19.145,00 |
| 19.10.2026 | 10,08 | 10,17 | 10,04 | 10,12 | 0,40% | 28.503,00 |
| 16.10.2026 | 10,26 | 10,46 | 9,90 | 10,08 | -1,51% | 87.910,00 |
| 15.10.2026 | 10,00 | 10,29 | 9,92 | 10,24 | 1,89% | 116.450,00 |
| 14.10.2026 | 10,20 | 10,30 | 10,02 | 10,05 | -1,81% | 111.306,00 |
| 13.10.2026 | 10,17 | 10,35 | 10,13 | 10,23 | 0,20% | 42.906,00 |
| 12.10.2026 | 10,30 | 10,42 | 10,13 | 10,21 | -0,78% | 85.418,00 |
| 09.10.2026 | 10,19 | 10,32 | 10,18 | 10,29 | 0,24% | 39.088,00 |
| 08.10.2026 | 10,30 | 10,42 | 10,22 | 10,27 | -0,44% | 32.194,00 |
| 07.10.2026 | 10,40 | 10,40 | 10,22 | 10,31 | -0,87% | 28.409,00 |
| 06.10.2026 | 10,44 | 10,47 | 10,38 | 10,40 | -0,10% | 45.087,00 |
| 05.10.2026 | 10,27 | 10,49 | 10,27 | 10,41 | 1,17% | 43.527,00 |
| 02.10.2026 | 10,31 | 10,37 | 10,26 | 10,29 | 1,28% | 27.038,00 |
| 01.10.2026 | 10,25 | 10,31 | 10,11 | 10,16 | -1,50% | 58.813,00 |
| 30.09.2026 | 10,24 | 10,47 | 10,24 | 10,32 | 1,23% | 41.424,00 |
| 29.09.2026 | 10,12 | 10,26 | 10,12 | 10,19 | 0,59% | 40.775,00 |
| 28.09.2026 | 10,48 | 10,48 | 10,04 | 10,13 | -2,22% | 64.543,00 |
| 25.09.2026 | 10,37 | 10,42 | 10,28 | 10,36 | 0,48% | 49.028,00 |
| 24.09.2026 | 10,33 | 10,39 | 10,25 | 10,31 | 0,10% | 28.411,00 |
| 23.09.2026 | 10,49 | 10,49 | 10,23 | 10,30 | -2,18% | 42.903,00 |
| 22.09.2026 | 10,44 | 10,60 | 10,32 | 10,53 | 1,15% | 60.984,00 |
| 21.09.2026 | 10,38 | 10,50 | 10,32 | 10,41 | 0,39% | 69.805,00 |
| 18.09.2026 | 10,50 | 10,50 | 10,32 | 10,37 | -2,08% | 99.127,00 |
| 17.09.2026 | 10,99 | 11,26 | 10,54 | 10,59 | 4,33% | 225.562,00 |
| 16.09.2026 | 10,12 | 10,24 | 10,02 | 10,15 | -0,68% | 77.141,00 |
| 15.09.2026 | 10,01 | 10,23 | 9,89 | 10,22 | 2,46% | 99.770,00 |
| 14.09.2026 | 9,95 | 10,13 | 9,90 | 9,98 | 0,66% | 73.433,00 |
| 11.09.2026 | 10,05 | 10,05 | 9,81 | 9,91 | -0,50% | 104.548,00 |
| 10.09.2026 | 9,95 | 10,04 | 9,77 | 9,96 | -0,99% | 153.183,00 |
| 09.09.2026 | 10,11 | 10,15 | 10,00 | 10,06 | 1,31% | 215.133,00 |
| 08.09.2026 | 9,99 | 10,00 | 9,81 | 9,93 | -1,00% | 138.781,00 |
| 04.09.2026 | 10,00 | 10,09 | 9,81 | 10,03 | -0,20% | 96.978,00 |
| 03.09.2026 | 9,93 | 10,05 | 9,73 | 10,05 | 0,80% | 129.888,00 |
| 02.09.2026 | 9,95 | 10,16 | 9,83 | 9,97 | -0,50% | 166.288,00 |
| 01.09.2026 | 10,13 | 10,17 | 9,93 | 10,02 | -1,96% | 147.554,00 |
| 31.08.2026 | 10,22 | 10,29 | 10,15 | 10,22 | 0,00% | 58.915,00 |
| 28.08.2026 | 10,35 | 10,41 | 10,17 | 10,22 | -1,73% | 134.951,00 |
| 27.08.2026 | 10,78 | 10,78 | 10,17 | 10,40 | 0,87% | 44.153,00 |
| 26.08.2026 | 10,24 | 10,36 | 10,16 | 10,31 | 1,08% | 57.124,00 |
| 25.08.2026 | 10,25 | 10,30 | 10,12 | 10,20 | 0,10% | 121.949,00 |
| 24.08.2026 | 10,25 | 10,26 | 10,10 | 10,19 | -1,26% | 93.043,00 |
| 21.08.2026 | 10,29 | 10,40 | 10,13 | 10,32 | 1,08% | 112.557,00 |
| 20.08.2026 | 10,11 | 10,28 | 10,11 | 10,21 | 0,05% | 122.442,00 |
| 19.08.2026 | 10,45 | 10,51 | 10,15 | 10,21 | -1,40% | 238.488,00 |
| 18.08.2026 | 10,37 | 10,47 | 10,13 | 10,35 | -0,19% | 162.364,00 |
| 17.08.2026 | 10,50 | 10,72 | 10,30 | 10,37 | -1,14% | 299.386,00 |
| 14.08.2026 | 10,25 | 10,80 | 10,16 | 10,49 | 3,15% | 313.990,00 |
| 13.08.2026 | 10,30 | 10,42 | 10,10 | 10,17 | -1,45% | 158.495,00 |
| 12.08.2026 | 10,28 | 10,69 | 10,14 | 10,32 | 2,84% | 264.517,00 |
| 11.08.2026 | 10,18 | 10,38 | 10,02 | 10,04 | -0,64% | 97.877,00 |
| 10.08.2026 | 10,08 | 10,20 | 9,94 | 10,10 | 0,00% | 166.520,00 |
| 07.08.2026 | 10,03 | 10,19 | 10,00 | 10,10 | 0,55% | 84.806,00 |
| 06.08.2026 | 10,00 | 10,10 | 9,42 | 10,05 | 0,40% | 274.176,00 |
| 05.08.2026 | 10,30 | 10,42 | 10,00 | 10,01 | -2,77% | 139.170,00 |
| 04.08.2026 | 10,14 | 10,55 | 10,14 | 10,29 | 1,88% | 126.837,00 |
| 03.08.2026 | 10,12 | 10,38 | 10,06 | 10,10 | -1,37% | 259.418,00 |
| 31.07.2026 | 10,06 | 10,32 | 9,92 | 10,24 | 2,35% | 207.632,00 |
| 30.07.2026 | 9,87 | 10,15 | 9,40 | 10,01 | -21,34% | 1.017.416,00 |
| 29.07.2026 | 12,94 | 13,24 | 12,70 | 12,72 | -2,53% | 123.290,00 |
| 28.07.2026 | 13,25 | 13,29 | 12,89 | 13,05 | -1,44% | 92.582,00 |
| 27.07.2026 | 13,18 | 13,48 | 13,09 | 13,24 | 1,61% | 55.394,00 |
| 24.07.2026 | 13,16 | 13,50 | 12,96 | 13,03 | -0,99% | 116.134,00 |
| 23.07.2026 | 13,00 | 13,16 | 12,66 | 13,16 | 1,23% | 225.210,00 |
| 22.07.2026 | 13,36 | 13,41 | 12,93 | 13,00 | -3,27% | 133.914,00 |
| 21.07.2026 | 13,60 | 13,79 | 13,35 | 13,44 | -1,18% | 122.010,00 |
| 20.07.2026 | 13,88 | 13,90 | 13,53 | 13,60 | -2,09% | 207.391,00 |
| 17.07.2026 | 13,45 | 13,99 | 13,22 | 13,89 | 2,57% | 96.796,00 |
| 16.07.2026 | 14,10 | 14,29 | 13,53 | 13,54 | -3,20% | 79.845,00 |
| 15.07.2026 | 14,15 | 14,26 | 13,90 | 13,99 | -1,06% | 93.215,00 |
| 14.07.2026 | 14,35 | 14,53 | 14,02 | 14,14 | -1,81% | 103.362,00 |
| 13.07.2026 | 14,29 | 14,65 | 14,04 | 14,40 | -0,28% | 106.013,00 |
| 10.07.2026 | 14,40 | 14,46 | 13,90 | 14,44 | 0,42% | 81.389,00 |
| 09.07.2026 | 14,13 | 14,53 | 13,99 | 14,38 | 1,27% | 90.215,00 |
| 08.07.2026 | 14,10 | 14,27 | 13,80 | 14,20 | -0,28% | 56.638,00 |
| 07.07.2026 | 14,16 | 14,45 | 14,00 | 14,24 | 0,56% | 55.832,00 |
| 06.07.2026 | 14,52 | 15,02 | 14,12 | 14,16 | -2,75% | 162.329,00 |
| 02.07.2026 | 14,30 | 14,68 | 14,19 | 14,56 | 1,60% | 163.335,00 |
| 01.07.2026 | 14,15 | 14,87 | 14,01 | 14,33 | 1,56% | 191.016,00 |
| 30.06.2026 | 13,82 | 14,23 | 13,81 | 14,11 | 1,73% | 133.283,00 |
| 29.06.2026 | 13,62 | 14,00 | 13,50 | 13,87 | 3,28% | 270.486,00 |
| 26.06.2026 | 12,50 | 13,49 | 12,40 | 13,43 | 6,76% | 250.711,00 |
| 25.06.2026 | 12,58 | 12,68 | 12,21 | 12,58 | -0,32% | 219.828,00 |
| 24.06.2026 | 12,65 | 12,87 | 12,49 | 12,62 | 0,24% | 129.129,00 |
| 23.06.2026 | 12,62 | 12,83 | 12,53 | 12,59 | -1,49% | 128.722,00 |
| 22.06.2026 | 13,15 | 13,30 | 12,39 | 12,78 | 0,36% | 458.227,00 |
| 19.06.2026 | 12,73 | 12,73 | 12,72 | 12,73 | -0,20% | - |
| 18.06.2026 | 12,77 | 13,05 | 12,11 | 12,76 | 2,33% | 393.079,00 |
| 17.06.2026 | 12,89 | 13,09 | 12,36 | 12,47 | -3,45% | 74.367,00 |