14,075$
-0,18%
Echtzeit-Aktienkurs RADCOM Ltd.
Bid:
Ask:
Aktienkurse zur RADCOM Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 14,21 | 14,33 | 13,63 | 14,08 | -0,18% | 95.810,00 |
| 16.01.2025 | 13,09 | 14,13 | 12,98 | 14,10 | 8,46% | 197.059,00 |
| 15.01.2025 | 12,84 | 13,20 | 12,75 | 13,00 | 1,80% | 39.896,00 |
| 14.01.2025 | 13,10 | 13,37 | 11,90 | 12,77 | -0,47% | 169.306,00 |
| 13.01.2025 | 13,20 | 13,20 | 12,21 | 12,83 | -4,11% | 54.785,00 |
| 10.01.2025 | 11,95 | 13,98 | 11,66 | 13,38 | 10,49% | 186.496,00 |
| 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% | 52.404,00 |
| 03.01.2025 | 11,83 | 12,28 | 11,81 | 12,15 | 4,20% | 35.384,00 |
| 02.01.2025 | 12,42 | 12,42 | 11,66 | 11,66 | -5,66% | 99.948,00 |
| 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% | 81.273,00 |
| 27.12.2024 | 12,06 | 12,07 | 11,71 | 11,91 | -1,04% | 37.425,00 |
| 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 | 0,34% | 17.295,00 |
| 20.12.2024 | 11,55 | 12,00 | 11,45 | 11,83 | 1,98% | 27.185,00 |
| 19.12.2024 | 11,68 | 11,98 | 11,48 | 11,60 | 0,35% | 20.278,00 |
| 18.12.2024 | 12,02 | 12,32 | 11,48 | 11,56 | -3,43% | 80.404,00 |
| 17.12.2024 | 11,96 | 12,02 | 11,56 | 11,97 | 1,35% | 58.327,00 |
| 16.12.2024 | 11,55 | 12,00 | 11,55 | 11,81 | 1,29% | 37.046,00 |
| 13.12.2024 | 11,98 | 11,98 | 11,50 | 11,66 | -2,10% | 18.076,00 |
| 12.12.2024 | 11,80 | 11,97 | 11,80 | 11,91 | -0,75% | 19.753,00 |
| 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% | 61.983,00 |
| 09.12.2024 | 12,58 | 12,68 | 11,48 | 11,56 | -9,48% | 72.854,00 |
| 06.12.2024 | 12,49 | 12,80 | 12,18 | 12,77 | 4,76% | 59.144,00 |
| 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% | 130.334,00 |
| 03.12.2024 | 11,96 | 12,11 | 11,51 | 11,89 | 0,51% | 60.165,00 |
| 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% | 175.430,00 |
| 25.11.2024 | 11,65 | 11,87 | 11,28 | 11,80 | 1,55% | 83.755,00 |
| 22.11.2024 | 11,50 | 11,90 | 11,49 | 11,62 | 3,29% | 52.488,00 |
| 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% | 61.489,00 |
| 14.11.2024 | 11,80 | 11,80 | 11,00 | 11,00 | -7,41% | 143.101,00 |
| 13.11.2024 | 11,20 | 12,44 | 11,00 | 11,88 | 10,51% | 537.603,00 |
| 12.11.2024 | 10,21 | 10,84 | 10,21 | 10,75 | 2,38% | 32.646,00 |
| 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% | 47.498,00 |
| 05.11.2024 | 10,45 | 10,74 | 10,23 | 10,67 | 0,39% | 38.505,00 |
| 04.11.2024 | 10,82 | 10,85 | 10,38 | 10,63 | 0,00% | 47.961,00 |
| 01.11.2024 | 10,65 | 10,73 | 10,19 | 10,63 | 1,05% | 46.578,00 |
| 31.10.2024 | 10,13 | 10,85 | 10,12 | 10,52 | 3,14% | 87.817,00 |
| 30.10.2024 | 9,86 | 10,28 | 9,86 | 10,20 | 1,75% | 57.397,00 |
| 29.10.2024 | 10,00 | 10,16 | 9,81 | 10,03 | -0,55% | 15.849,00 |
| 28.10.2024 | 10,24 | 10,32 | 10,07 | 10,08 | -0,20% | 13.767,00 |
| 25.10.2024 | 10,53 | 10,53 | 10,01 | 10,10 | -4,63% | 35.835,00 |
| 24.10.2024 | 10,53 | 10,90 | 10,43 | 10,59 | 0,86% | 11.006,00 |
| 23.10.2024 | 10,95 | 10,95 | 10,30 | 10,50 | -4,28% | 20.185,00 |
| 22.10.2024 | 11,08 | 11,08 | 10,81 | 10,97 | 0,64% | 7.652,00 |
| 21.10.2024 | 10,54 | 11,18 | 10,54 | 10,90 | 2,54% | 22.822,00 |
| 18.10.2024 | 10,30 | 10,64 | 10,30 | 10,63 | 2,31% | 4.387,00 |
| 17.10.2024 | 10,87 | 10,87 | 10,39 | 10,39 | -5,20% | 6.769,00 |
| 16.10.2024 | 10,52 | 10,96 | 10,33 | 10,96 | 3,49% | 19.001,00 |
| 15.10.2024 | 10,46 | 10,71 | 10,05 | 10,59 | 0,67% | 17.285,00 |
| 14.10.2024 | 10,51 | 10,86 | 10,38 | 10,52 | -0,94% | 19.542,00 |
| 11.10.2024 | 10,32 | 10,72 | 10,32 | 10,62 | 2,31% | 11.428,00 |
| 10.10.2024 | 11,02 | 11,02 | 10,38 | 10,38 | -4,60% | 26.938,00 |
| 09.10.2024 | 10,58 | 11,45 | 10,46 | 10,88 | 2,93% | 74.810,00 |
| 08.10.2024 | 9,96 | 10,57 | 9,84 | 10,57 | 5,70% | 51.078,00 |
| 07.10.2024 | 10,10 | 10,10 | 9,90 | 10,00 | -1,28% | 48.092,00 |
| 04.10.2024 | 10,14 | 10,19 | 10,09 | 10,13 | 1,30% | 7.456,00 |
| 03.10.2024 | 10,47 | 10,83 | 9,97 | 10,00 | -5,39% | 15.301,00 |
| 02.10.2024 | 10,09 | 10,69 | 9,92 | 10,57 | 1,63% | 19.280,00 |
| 01.10.2024 | 10,30 | 10,55 | 9,98 | 10,40 | 0,58% | 34.926,00 |
| 30.09.2024 | 10,19 | 10,43 | 10,10 | 10,34 | 1,47% | 80.479,00 |
| 27.09.2024 | 10,00 | 10,38 | 10,00 | 10,19 | 1,90% | 12.178,00 |
| 26.09.2024 | 10,10 | 10,15 | 9,86 | 10,00 | -0,60% | 17.925,00 |
| 25.09.2024 | 9,92 | 10,06 | 9,82 | 10,06 | 2,24% | 4.745,00 |
| 24.09.2024 | 9,86 | 10,01 | 9,82 | 9,84 | -0,30% | 28.264,00 |
| 23.09.2024 | 10,60 | 10,60 | 9,67 | 9,87 | -10,03% | 56.010,00 |
| 20.09.2024 | 9,97 | 11,11 | 9,97 | 10,97 | 8,94% | 54.427,00 |
| 19.09.2024 | 9,98 | 10,07 | 9,74 | 10,07 | 2,65% | 48.637,00 |
| 18.09.2024 | 9,78 | 10,14 | 9,61 | 9,81 | 0,62% | 29.598,00 |
| 17.09.2024 | 9,55 | 9,93 | 9,50 | 9,75 | 3,07% | 94.546,00 |
| 16.09.2024 | 9,42 | 9,74 | 9,42 | 9,46 | -0,42% | 65.236,00 |
| 13.09.2024 | 9,47 | 9,53 | 9,41 | 9,50 | 0,64% | 14.001,00 |
| 12.09.2024 | 9,42 | 9,65 | 9,42 | 9,44 | 0,00% | 18.867,00 |
| 11.09.2024 | 9,45 | 9,49 | 9,36 | 9,44 | 0,53% | 6.250,00 |
| 10.09.2024 | 9,33 | 9,67 | 9,23 | 9,39 | -2,29% | 48.225,00 |
| 09.09.2024 | 9,75 | 9,78 | 9,57 | 9,61 | -2,34% | 14.853,00 |
| 06.09.2024 | 9,61 | 9,85 | 9,42 | 9,84 | 3,91% | 27.076,00 |
| 05.09.2024 | 9,53 | 9,59 | 9,47 | 9,47 | -0,94% | 16.038,00 |
| 04.09.2024 | 9,64 | 9,66 | 9,50 | 9,56 | -1,85% | 16.535,00 |
| 03.09.2024 | 9,97 | 9,97 | 9,57 | 9,74 | -2,31% | 28.162,00 |
| 30.08.2024 | 10,12 | 10,12 | 9,94 | 9,97 | -0,30% | 36.486,00 |
| 29.08.2024 | 9,99 | 10,50 | 9,95 | 10,00 | 0,00% | 64.914,00 |
| 28.08.2024 | 10,19 | 10,21 | 9,83 | 10,00 | -1,91% | 35.142,00 |
| 27.08.2024 | 9,82 | 10,29 | 9,78 | 10,20 | 3,92% | 68.836,00 |
| 26.08.2024 | 9,71 | 10,49 | 9,71 | 9,81 | 1,13% | 176.132,00 |
| 23.08.2024 | 9,70 | 9,77 | 9,60 | 9,70 | 1,15% | 3.739,00 |