25,930$
-0,15%
Echtzeit-Aktienkurs Radware Ltd.
Bid:
Ask:
Aktienkurse zur Radware Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 26,52 | 26,52 | 25,73 | 25,93 | -0,15% | 76.611,00 |
| 10.10.2025 | 26,93 | 27,11 | 25,81 | 25,97 | -3,56% | 95.904,00 |
| 09.10.2025 | 26,89 | 26,98 | 26,41 | 26,93 | 0,34% | 67.347,00 |
| 08.10.2025 | 26,62 | 26,89 | 26,49 | 26,84 | 1,36% | 65.736,00 |
| 07.10.2025 | 27,69 | 28,00 | 26,43 | 26,48 | -3,92% | 87.527,00 |
| 06.10.2025 | 27,29 | 27,90 | 27,04 | 27,56 | 1,14% | 125.774,00 |
| 02.10.2025 | 26,75 | 27,32 | 26,43 | 27,25 | 2,37% | 70.944,00 |
| 01.10.2025 | 26,54 | 26,79 | 26,33 | 26,62 | 0,36% | 79.928,00 |
| 30.09.2025 | 26,86 | 26,95 | 26,43 | 26,53 | -1,14% | 107.565,00 |
| 29.09.2025 | 27,10 | 27,39 | 26,62 | 26,83 | -0,26% | 74.238,00 |
| 26.09.2025 | 26,60 | 26,91 | 26,25 | 26,90 | 1,82% | 104.534,00 |
| 25.09.2025 | 26,93 | 26,93 | 26,29 | 26,42 | -2,76% | 164.266,00 |
| 24.09.2025 | 27,47 | 27,69 | 26,89 | 27,17 | -0,77% | 159.448,00 |
| 23.09.2025 | 27,70 | 27,84 | 27,26 | 27,38 | -0,65% | 91.338,00 |
| 22.09.2025 | 27,35 | 27,70 | 27,02 | 27,56 | 0,44% | 124.549,00 |
| 19.09.2025 | 26,76 | 27,63 | 26,60 | 27,44 | 3,20% | 1.073.450,00 |
| 18.09.2025 | 26,29 | 27,12 | 26,29 | 26,59 | 2,07% | 366.226,00 |
| 17.09.2025 | 25,71 | 26,18 | 25,67 | 26,05 | 1,72% | 157.062,00 |
| 16.09.2025 | 25,62 | 25,64 | 25,26 | 25,61 | -0,19% | 167.801,00 |
| 15.09.2025 | 25,84 | 25,95 | 25,48 | 25,66 | -0,35% | 233.776,00 |
| 12.09.2025 | 26,27 | 26,29 | 25,69 | 25,75 | -1,98% | 76.208,00 |
| 11.09.2025 | 25,71 | 26,36 | 25,66 | 26,27 | 2,14% | 100.099,00 |
| 10.09.2025 | 25,88 | 25,97 | 25,50 | 25,72 | -0,19% | 140.701,00 |
| 09.09.2025 | 25,60 | 25,83 | 25,25 | 25,77 | 0,86% | 102.131,00 |
| 08.09.2025 | 25,05 | 25,60 | 24,97 | 25,55 | 2,16% | 96.721,00 |
| 05.09.2025 | 25,12 | 25,18 | 24,75 | 25,01 | 0,68% | 115.088,00 |
| 04.09.2025 | 24,83 | 24,86 | 24,61 | 24,84 | 0,16% | 108.873,00 |
| 03.09.2025 | 24,67 | 24,88 | 24,49 | 24,80 | 0,85% | 103.002,00 |
| 02.09.2025 | 24,92 | 24,93 | 24,42 | 24,59 | -2,58% | 164.110,00 |
| 29.08.2025 | 25,73 | 25,86 | 25,18 | 25,24 | -2,47% | 117.336,00 |
| 28.08.2025 | 25,70 | 26,08 | 25,70 | 25,88 | 0,54% | 120.720,00 |
| 27.08.2025 | 25,12 | 25,78 | 25,11 | 25,74 | 3,29% | 185.662,00 |
| 26.08.2025 | 24,69 | 25,20 | 24,55 | 24,92 | 0,85% | 137.786,00 |
| 25.08.2025 | 25,15 | 25,15 | 24,63 | 24,71 | -1,75% | 83.021,00 |
| 22.08.2025 | 25,00 | 25,41 | 24,96 | 25,15 | 1,17% | 102.161,00 |
| 21.08.2025 | 24,55 | 24,87 | 24,24 | 24,86 | 1,10% | 136.621,00 |
| 20.08.2025 | 24,87 | 24,89 | 24,22 | 24,59 | -0,57% | 121.130,00 |
| 19.08.2025 | 25,47 | 25,84 | 24,57 | 24,73 | -2,60% | 149.986,00 |
| 18.08.2025 | 24,70 | 25,44 | 24,44 | 25,39 | 2,88% | 515.750,00 |
| 15.08.2025 | 24,20 | 25,09 | 23,80 | 24,68 | 1,82% | 159.928,00 |
| 14.08.2025 | 24,80 | 24,80 | 24,11 | 24,24 | -2,45% | 110.128,00 |
| 13.08.2025 | 24,96 | 25,00 | 24,70 | 24,85 | 0,20% | 86.477,00 |
| 12.08.2025 | 24,42 | 25,07 | 24,15 | 24,80 | 1,93% | 207.958,00 |
| 11.08.2025 | 24,62 | 24,90 | 24,21 | 24,33 | -1,02% | 155.678,00 |
| 08.08.2025 | 25,07 | 25,24 | 24,58 | 24,58 | -1,09% | 146.008,00 |
| 07.08.2025 | 25,44 | 25,44 | 24,42 | 24,85 | -1,70% | 152.892,00 |
| 06.08.2025 | 25,17 | 25,43 | 24,91 | 25,28 | 1,12% | 209.117,00 |
| 05.08.2025 | 25,73 | 25,73 | 24,95 | 25,00 | -2,00% | 126.226,00 |
| 04.08.2025 | 25,47 | 25,97 | 25,26 | 25,51 | 0,71% | 166.172,00 |
| 01.08.2025 | 25,38 | 25,48 | 24,81 | 25,33 | -1,05% | 215.677,00 |
| 31.07.2025 | 26,69 | 27,10 | 25,55 | 25,60 | -4,08% | 285.202,00 |
| 30.07.2025 | 27,25 | 27,77 | 25,30 | 26,69 | -5,72% | 442.296,00 |
| 29.07.2025 | 28,22 | 28,54 | 27,65 | 28,31 | 1,18% | 403.076,00 |
| 28.07.2025 | 28,64 | 28,73 | 27,95 | 27,98 | -1,86% | 182.178,00 |
| 25.07.2025 | 28,70 | 29,23 | 28,42 | 28,51 | -0,28% | 179.139,00 |
| 24.07.2025 | 28,93 | 28,93 | 28,39 | 28,59 | -0,73% | 129.111,00 |
| 23.07.2025 | 29,09 | 29,42 | 28,66 | 28,80 | -0,83% | 173.980,00 |
| 22.07.2025 | 29,80 | 29,84 | 29,04 | 29,04 | -2,52% | 133.750,00 |
| 21.07.2025 | 29,25 | 29,84 | 29,25 | 29,79 | 2,13% | 228.788,00 |
| 18.07.2025 | 28,73 | 29,17 | 28,66 | 29,17 | 2,03% | 556.440,00 |
| 17.07.2025 | 28,29 | 28,79 | 28,29 | 28,59 | 1,24% | 183.095,00 |
| 16.07.2025 | 27,87 | 28,44 | 27,80 | 28,24 | 2,02% | 168.739,00 |
| 15.07.2025 | 28,34 | 28,54 | 27,63 | 27,68 | -1,63% | 189.380,00 |
| 14.07.2025 | 28,10 | 28,39 | 27,64 | 28,14 | -0,53% | 319.381,00 |
| 11.07.2025 | 29,19 | 29,19 | 28,00 | 28,29 | -3,48% | 192.447,00 |
| 10.07.2025 | 30,56 | 30,56 | 29,24 | 29,31 | -4,09% | 217.893,00 |
| 09.07.2025 | 31,00 | 31,00 | 30,04 | 30,56 | -0,78% | 236.756,00 |
| 08.07.2025 | 30,95 | 31,57 | 30,41 | 30,80 | 1,82% | 356.055,00 |
| 07.07.2025 | 30,51 | 30,83 | 29,92 | 30,25 | -0,79% | 158.479,00 |
| 03.07.2025 | 29,97 | 30,57 | 29,84 | 30,49 | 2,73% | 263.920,00 |
| 02.07.2025 | 29,46 | 29,78 | 29,22 | 29,68 | 0,34% | 242.016,00 |
| 01.07.2025 | 29,44 | 29,71 | 29,00 | 29,58 | 0,48% | 289.944,00 |
| 30.06.2025 | 29,32 | 29,50 | 29,22 | 29,44 | 0,89% | 190.915,00 |
| 27.06.2025 | 29,23 | 29,44 | 28,74 | 29,18 | 0,17% | 197.273,00 |
| 26.06.2025 | 28,83 | 29,18 | 28,53 | 29,13 | 1,75% | 276.065,00 |
| 25.06.2025 | 28,48 | 28,97 | 28,07 | 28,63 | 0,99% | 404.020,00 |
| 24.06.2025 | 28,50 | 28,90 | 28,31 | 28,35 | 0,35% | 218.995,00 |
| 23.06.2025 | 27,34 | 28,28 | 27,13 | 28,25 | 2,76% | 234.843,00 |
| 20.06.2025 | 27,91 | 28,00 | 27,06 | 27,49 | -1,26% | 3.245.264,00 |
| 18.06.2025 | 27,75 | 28,59 | 27,29 | 27,84 | 0,72% | 545.521,00 |
| 17.06.2025 | 27,02 | 28,42 | 27,00 | 27,64 | 1,28% | 520.323,00 |
| 16.06.2025 | 27,00 | 28,36 | 27,00 | 27,29 | 2,59% | 728.836,00 |
| 13.06.2025 | 24,37 | 27,11 | 24,35 | 26,60 | 8,97% | 890.911,00 |
| 12.06.2025 | 24,33 | 24,70 | 24,30 | 24,41 | 0,16% | 61.141,00 |
| 11.06.2025 | 24,50 | 24,69 | 24,25 | 24,37 | 0,25% | 127.713,00 |
| 10.06.2025 | 24,68 | 24,78 | 24,20 | 24,31 | -1,10% | 112.374,00 |
| 09.06.2025 | 24,30 | 24,72 | 23,96 | 24,58 | 1,24% | 119.432,00 |
| 06.06.2025 | 24,18 | 24,31 | 23,94 | 24,28 | 0,83% | 107.690,00 |
| 05.06.2025 | 23,99 | 24,50 | 23,99 | 24,08 | 0,67% | 134.683,00 |
| 04.06.2025 | 24,06 | 24,29 | 23,83 | 23,92 | -0,58% | 79.749,00 |
| 03.06.2025 | 23,89 | 24,26 | 23,68 | 24,06 | 0,97% | 119.845,00 |
| 02.06.2025 | 23,37 | 23,84 | 23,37 | 23,83 | 2,19% | 186.142,00 |
| 30.05.2025 | 23,37 | 23,41 | 22,92 | 23,32 | -0,34% | 141.009,00 |
| 29.05.2025 | 23,66 | 23,78 | 23,30 | 23,40 | -0,81% | 69.679,00 |
| 28.05.2025 | 23,95 | 23,97 | 23,45 | 23,59 | -1,26% | 105.048,00 |
| 27.05.2025 | 23,47 | 23,95 | 23,41 | 23,89 | 2,53% | 108.129,00 |
| 23.05.2025 | 23,50 | 23,50 | 23,09 | 23,30 | -1,40% | 75.693,00 |
| 22.05.2025 | 23,44 | 23,71 | 23,36 | 23,63 | 0,85% | 95.133,00 |
| 21.05.2025 | 23,48 | 23,68 | 23,33 | 23,43 | -1,06% | 58.459,00 |
| 20.05.2025 | 23,74 | 23,85 | 23,50 | 23,68 | -0,38% | 65.608,00 |