23,840$
1,79%
Echtzeit-Aktienkurs Radware Ltd
Bid:
Ask:
Aktienkurse zur Radware Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 23,36 | 23,84 | 23,29 | 23,84 | 1,79% | 113.910,00 |
| 03.12.2024 | 24,42 | 24,42 | 23,37 | 23,42 | -4,49% | 108.480,00 |
| 02.12.2024 | 23,62 | 24,76 | 23,15 | 24,52 | 3,20% | 326.302,00 |
| 29.11.2024 | 24,10 | 24,42 | 23,62 | 23,76 | -1,33% | 82.370,00 |
| 27.11.2024 | 24,03 | 24,19 | 23,05 | 24,08 | -0,21% | 175.853,00 |
| 26.11.2024 | 23,08 | 24,60 | 23,00 | 24,13 | 5,46% | 266.481,00 |
| 25.11.2024 | 23,22 | 23,39 | 22,82 | 22,88 | -1,25% | 196.712,00 |
| 22.11.2024 | 23,18 | 23,68 | 23,17 | 23,17 | 0,26% | 102.240,00 |
| 20.11.2024 | 22,99 | 23,20 | 22,42 | 23,11 | 0,57% | 104.006,00 |
| 19.11.2024 | 22,87 | 23,31 | 22,55 | 22,98 | -0,17% | 129.971,00 |
| 18.11.2024 | 23,10 | 23,99 | 23,00 | 23,02 | -0,22% | 161.081,00 |
| 15.11.2024 | 23,38 | 23,46 | 22,97 | 23,07 | -1,70% | 149.458,00 |
| 14.11.2024 | 24,28 | 24,35 | 23,45 | 23,47 | -1,96% | 751.497,00 |
| 13.11.2024 | 22,10 | 24,34 | 22,09 | 23,94 | 8,52% | 518.122,00 |
| 12.11.2024 | 22,08 | 22,54 | 21,73 | 22,06 | -0,81% | 705.940,00 |
| 11.11.2024 | 21,82 | 22,39 | 21,66 | 22,24 | 2,02% | 173.907,00 |
| 08.11.2024 | 22,25 | 22,26 | 21,49 | 21,80 | -2,02% | 271.188,00 |
| 07.11.2024 | 21,91 | 22,27 | 21,70 | 22,25 | 1,60% | 168.431,00 |
| 06.11.2024 | 22,50 | 22,73 | 21,71 | 21,90 | -2,01% | 178.481,00 |
| 05.11.2024 | 21,28 | 22,49 | 21,20 | 22,35 | 3,28% | 255.160,00 |
| 04.11.2024 | 21,37 | 22,10 | 21,21 | 21,64 | -0,23% | 258.269,00 |
| 01.11.2024 | 22,50 | 22,87 | 21,25 | 21,69 | -3,64% | 211.520,00 |
| 31.10.2024 | 23,00 | 23,50 | 19,76 | 22,51 | 1,40% | 223.334,00 |
| 30.10.2024 | 22,39 | 22,63 | 21,99 | 22,20 | -1,29% | 198.997,00 |
| 29.10.2024 | 22,51 | 22,70 | 22,43 | 22,49 | -0,57% | 61.175,00 |
| 28.10.2024 | 22,43 | 23,07 | 22,43 | 22,62 | 1,07% | 342.757,00 |
| 25.10.2024 | 22,40 | 22,74 | 21,63 | 22,38 | 0,40% | 76.870,00 |
| 24.10.2024 | 22,38 | 22,44 | 21,97 | 22,29 | -0,22% | 71.455,00 |
| 23.10.2024 | 22,96 | 22,97 | 22,26 | 22,34 | -3,12% | 79.354,00 |
| 22.10.2024 | 23,24 | 23,37 | 22,92 | 23,06 | -0,86% | 78.984,00 |
| 21.10.2024 | 23,28 | 24,34 | 23,24 | 23,26 | 0,09% | 204.747,00 |
| 18.10.2024 | 23,05 | 23,52 | 22,33 | 23,24 | 0,91% | 628.223,00 |
| 17.10.2024 | 23,46 | 23,62 | 22,98 | 23,03 | -0,95% | 96.517,00 |
| 16.10.2024 | 23,33 | 23,52 | 23,05 | 23,25 | -0,04% | 122.501,00 |
| 15.10.2024 | 23,34 | 23,80 | 23,14 | 23,26 | -0,89% | 125.806,00 |
| 14.10.2024 | 24,00 | 24,21 | 23,37 | 23,47 | -1,68% | 162.108,00 |
| 11.10.2024 | 22,70 | 24,00 | 22,60 | 23,87 | 5,71% | 228.742,00 |
| 10.10.2024 | 22,16 | 22,61 | 21,86 | 22,58 | 1,12% | 67.698,00 |
| 09.10.2024 | 22,13 | 22,51 | 22,13 | 22,33 | 0,72% | 91.348,00 |
| 08.10.2024 | 22,17 | 22,35 | 22,11 | 22,17 | 0,05% | 59.662,00 |
| 07.10.2024 | 22,36 | 22,47 | 22,03 | 22,16 | -1,12% | 55.344,00 |
| 04.10.2024 | 22,76 | 22,76 | 22,22 | 22,41 | -0,36% | 82.647,00 |
| 03.10.2024 | 22,54 | 22,83 | 22,30 | 22,49 | -0,57% | 74.218,00 |
| 02.10.2024 | 22,24 | 22,67 | 22,01 | 22,62 | 1,37% | 84.263,00 |
| 01.10.2024 | 22,18 | 22,65 | 22,14 | 22,32 | 0,25% | 133.482,00 |
| 30.09.2024 | 21,78 | 22,41 | 21,64 | 22,26 | 2,16% | 541.824,00 |
| 27.09.2024 | 22,08 | 22,13 | 21,68 | 21,79 | -0,98% | 99.641,00 |
| 26.09.2024 | 22,02 | 22,14 | 21,88 | 22,01 | 0,62% | 58.597,00 |
| 25.09.2024 | 21,90 | 22,20 | 21,70 | 21,87 | -0,55% | 120.243,00 |
| 24.09.2024 | 21,83 | 22,15 | 21,73 | 21,99 | 1,15% | 76.763,00 |
| 23.09.2024 | 21,63 | 21,80 | 21,30 | 21,74 | 0,79% | 121.320,00 |
| 20.09.2024 | 21,40 | 21,61 | 21,18 | 21,57 | 0,79% | 164.447,00 |
| 19.09.2024 | 21,84 | 21,84 | 21,40 | 21,40 | 0,00% | 83.302,00 |
| 18.09.2024 | 22,00 | 22,00 | 21,25 | 21,40 | -2,55% | 94.243,00 |
| 17.09.2024 | 21,12 | 22,17 | 19,02 | 21,96 | 4,03% | 253.168,00 |
| 16.09.2024 | 20,91 | 21,43 | 20,48 | 21,11 | 1,05% | 146.480,00 |
| 13.09.2024 | 20,72 | 20,90 | 20,58 | 20,89 | 1,21% | 94.760,00 |
| 12.09.2024 | 20,20 | 20,73 | 20,07 | 20,64 | 2,53% | 92.533,00 |
| 11.09.2024 | 20,01 | 20,20 | 19,72 | 20,13 | 0,80% | 123.994,00 |
| 10.09.2024 | 20,53 | 20,53 | 19,88 | 19,97 | -1,82% | 136.297,00 |
| 09.09.2024 | 20,62 | 20,71 | 20,34 | 20,34 | -1,26% | 101.676,00 |
| 06.09.2024 | 21,10 | 21,26 | 20,54 | 20,60 | -2,60% | 58.580,00 |
| 05.09.2024 | 20,94 | 21,27 | 20,94 | 21,15 | 0,57% | 71.741,00 |
| 04.09.2024 | 21,03 | 21,28 | 20,76 | 21,03 | -0,90% | 104.371,00 |
| 03.09.2024 | 21,74 | 21,83 | 21,12 | 21,22 | -2,66% | 129.137,00 |
| 30.08.2024 | 21,98 | 21,98 | 21,54 | 21,80 | -0,27% | 109.463,00 |
| 29.08.2024 | 21,73 | 21,98 | 21,73 | 21,86 | 0,88% | 67.537,00 |
| 28.08.2024 | 22,04 | 22,04 | 21,59 | 21,67 | -1,81% | 72.113,00 |
| 27.08.2024 | 21,95 | 22,18 | 21,30 | 22,07 | -0,23% | 63.235,00 |
| 26.08.2024 | 22,04 | 22,21 | 21,77 | 22,12 | 0,14% | 67.350,00 |
| 23.08.2024 | 22,21 | 22,35 | 21,55 | 22,09 | 0,64% | 127.060,00 |
| 22.08.2024 | 22,51 | 22,51 | 21,86 | 21,95 | -2,23% | 113.917,00 |
| 21.08.2024 | 22,57 | 22,69 | 22,35 | 22,45 | -0,40% | 115.234,00 |
| 20.08.2024 | 22,77 | 22,87 | 22,41 | 22,54 | -1,10% | 100.854,00 |
| 19.08.2024 | 21,94 | 22,80 | 21,94 | 22,79 | 2,66% | 95.021,00 |
| 16.08.2024 | 22,05 | 22,63 | 21,98 | 22,20 | 0,82% | 164.983,00 |
| 15.08.2024 | 21,65 | 22,13 | 21,65 | 22,02 | 3,14% | 134.531,00 |
| 14.08.2024 | 21,62 | 21,79 | 21,30 | 21,35 | -1,52% | 1.352.560,00 |
| 13.08.2024 | 21,04 | 21,82 | 21,00 | 21,68 | 2,07% | 148.615,00 |
| 12.08.2024 | 21,51 | 21,63 | 20,98 | 21,24 | -1,07% | 141.125,00 |
| 09.08.2024 | 21,95 | 22,03 | 21,46 | 21,47 | -1,96% | 95.135,00 |
| 08.08.2024 | 21,86 | 22,31 | 21,45 | 21,90 | 1,58% | 121.753,00 |
| 07.08.2024 | 22,21 | 22,40 | 21,56 | 21,56 | -1,96% | 155.016,00 |
| 06.08.2024 | 21,62 | 22,31 | 21,57 | 21,99 | 1,62% | 140.099,00 |
| 05.08.2024 | 20,93 | 22,11 | 20,93 | 21,64 | -2,79% | 219.819,00 |
| 02.08.2024 | 21,65 | 22,38 | 21,56 | 22,26 | -0,11% | 1.601.510,00 |
| 01.08.2024 | 22,60 | 23,05 | 22,18 | 22,29 | -1,65% | 335.873,00 |
| 31.07.2024 | 19,96 | 22,74 | 19,36 | 22,66 | 22,55% | 538.371,00 |
| 30.07.2024 | 18,68 | 18,80 | 18,39 | 18,49 | 0,00% | 190.968,00 |
| 29.07.2024 | 18,51 | 18,78 | 18,45 | 18,49 | -0,38% | 150.790,00 |
| 26.07.2024 | 18,50 | 18,70 | 18,28 | 18,56 | 0,54% | 87.666,00 |
| 25.07.2024 | 18,09 | 18,73 | 17,61 | 18,46 | 2,84% | 98.205,00 |
| 24.07.2024 | 18,09 | 18,25 | 17,89 | 17,95 | -0,72% | 138.743,00 |
| 23.07.2024 | 17,84 | 18,30 | 17,71 | 18,08 | 0,89% | 156.552,00 |
| 22.07.2024 | 17,57 | 18,14 | 17,57 | 17,92 | 0,90% | 158.236,00 |
| 19.07.2024 | 17,76 | 17,77 | 17,36 | 17,76 | -0,62% | 269.700,00 |
| 18.07.2024 | 18,13 | 18,20 | 17,46 | 17,87 | -1,33% | 190.384,00 |
| 17.07.2024 | 18,36 | 18,43 | 17,87 | 18,11 | -2,53% | 137.973,00 |
| 16.07.2024 | 18,29 | 18,60 | 18,22 | 18,58 | 1,09% | 185.967,00 |
| 15.07.2024 | 19,07 | 19,14 | 18,33 | 18,38 | -3,16% | 132.772,00 |