13,570$
-1,09%
Echtzeit-Aktienkurs RADCOM Ltd.
Bid:
Ask:
Aktienkurse zur RADCOM Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,04% | 47.435,00 |
| 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 | -0,39% | 107.183,00 |
| 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 | -1,17% | 18.999,00 |
| 29.10.2025 | 13,95 | 14,19 | 13,58 | 13,73 | -1,86% | 32.427,00 |
| 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 | 4,26% | 15.116,00 |
| 23.10.2025 | 13,60 | 13,90 | 13,55 | 13,84 | 1,24% | 58.885,00 |
| 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% | 9.564,00 |
| 20.10.2025 | 13,35 | 13,84 | 13,35 | 13,80 | 3,37% | 31.511,00 |
| 17.10.2025 | 13,31 | 13,35 | 13,05 | 13,35 | -2,77% | 25.965,00 |
| 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% | 28.396,00 |
| 14.10.2025 | 13,71 | 14,09 | 13,46 | 14,00 | 1,30% | 21.044,00 |
| 13.10.2025 | 14,28 | 14,36 | 13,82 | 13,82 | -1,81% | 44.866,00 |
| 10.10.2025 | 14,70 | 14,88 | 14,05 | 14,08 | -3,73% | 55.357,00 |
| 09.10.2025 | 13,75 | 14,79 | 13,66 | 14,62 | 5,94% | 126.189,00 |
| 08.10.2025 | 13,85 | 13,93 | 13,59 | 13,80 | 0,07% | 56.454,00 |
| 07.10.2025 | 14,27 | 14,27 | 13,59 | 13,79 | -2,89% | 24.293,00 |
| 06.10.2025 | 13,75 | 14,32 | 13,73 | 14,20 | 1,79% | 62.088,00 |
| 02.10.2025 | 14,10 | 14,10 | 13,76 | 13,95 | -0,82% | 20.513,00 |
| 01.10.2025 | 14,30 | 14,40 | 13,86 | 14,07 | -2,93% | 31.717,00 |
| 30.09.2025 | 14,06 | 14,49 | 14,06 | 14,49 | 3,21% | 37.007,00 |
| 29.09.2025 | 14,43 | 14,43 | 13,77 | 14,04 | -2,13% | 53.533,00 |
| 26.09.2025 | 14,13 | 14,59 | 14,13 | 14,35 | 1,31% | 33.853,00 |
| 25.09.2025 | 14,82 | 14,83 | 14,03 | 14,16 | -5,41% | 42.318,00 |
| 24.09.2025 | 14,55 | 15,15 | 14,55 | 14,97 | 1,98% | 53.119,00 |
| 23.09.2025 | 14,57 | 14,97 | 14,38 | 14,68 | 0,75% | 72.198,00 |
| 22.09.2025 | 14,59 | 14,59 | 14,31 | 14,57 | 0,14% | 44.427,00 |
| 19.09.2025 | 14,47 | 14,55 | 14,21 | 14,55 | 1,04% | 81.164,00 |
| 18.09.2025 | 14,22 | 14,47 | 14,07 | 14,40 | 2,49% | 52.737,00 |
| 17.09.2025 | 14,65 | 14,65 | 13,87 | 14,05 | -4,03% | 53.452,00 |
| 16.09.2025 | 14,16 | 14,70 | 14,00 | 14,64 | 3,39% | 59.649,00 |
| 15.09.2025 | 14,63 | 14,63 | 14,02 | 14,16 | -2,95% | 45.713,00 |
| 12.09.2025 | 14,50 | 14,65 | 14,28 | 14,59 | 1,53% | 51.276,00 |
| 11.09.2025 | 13,99 | 14,68 | 13,75 | 14,37 | 3,75% | 96.364,00 |
| 10.09.2025 | 14,00 | 14,00 | 13,68 | 13,85 | -1,04% | 22.619,00 |
| 09.09.2025 | 14,26 | 14,30 | 13,88 | 14,00 | -1,79% | 52.923,00 |
| 08.09.2025 | 13,72 | 14,33 | 13,23 | 14,25 | 3,90% | 86.648,00 |
| 05.09.2025 | 13,39 | 13,85 | 13,30 | 13,72 | 2,73% | 96.765,00 |
| 04.09.2025 | 13,40 | 13,44 | 13,06 | 13,35 | -0,60% | 24.016,00 |
| 03.09.2025 | 13,29 | 13,43 | 13,05 | 13,43 | 2,05% | 57.972,00 |
| 02.09.2025 | 12,94 | 13,44 | 12,89 | 13,16 | -0,53% | 40.136,00 |
| 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% | 33.524,00 |
| 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% | 22.479,00 |
| 25.08.2025 | 13,64 | 13,78 | 13,17 | 13,26 | -2,36% | 90.644,00 |
| 22.08.2025 | 13,07 | 13,66 | 12,95 | 13,58 | 5,27% | 131.768,00 |
| 21.08.2025 | 12,70 | 12,92 | 12,63 | 12,90 | 1,49% | 29.298,00 |
| 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% | 72.372,00 |
| 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% | 51.563,00 |
| 14.08.2025 | 13,13 | 13,36 | 12,80 | 12,80 | -2,51% | 106.158,00 |
| 13.08.2025 | 14,29 | 14,29 | 13,00 | 13,13 | -3,81% | 189.131,00 |
| 12.08.2025 | 12,79 | 13,65 | 12,71 | 13,65 | 6,72% | 49.528,00 |
| 11.08.2025 | 13,22 | 13,29 | 12,68 | 12,79 | -0,08% | 101.498,00 |
| 08.08.2025 | 12,75 | 12,97 | 12,35 | 12,80 | 0,47% | 39.306,00 |
| 07.08.2025 | 13,25 | 13,30 | 12,73 | 12,74 | -3,56% | 18.922,00 |
| 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 | 0,76% | 36.491,00 |
| 01.08.2025 | 13,50 | 13,63 | 12,16 | 13,11 | -3,32% | 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% | 104.870,00 |
| 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% | 39.434,00 |
| 25.07.2025 | 14,15 | 14,50 | 13,76 | 14,50 | 3,28% | 98.532,00 |
| 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% | 192.665,00 |
| 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% | 72.844,00 |