23,190$
0,52%
Echtzeit-Aktienkurs Radware Ltd
Bid:
Ask:
Aktienkurse zur Radware Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,10 | 23,75 | 22,95 | 23,19 | 0,52% | 168.903,00 |
| 24.04.2025 | 22,29 | 23,19 | 21,74 | 23,07 | 3,73% | 263.179,00 |
| 23.04.2025 | 21,08 | 22,35 | 21,08 | 22,24 | 5,50% | 350.095,00 |
| 22.04.2025 | 21,05 | 21,14 | 19,64 | 21,08 | 1,20% | 83.734,00 |
| 21.04.2025 | 21,27 | 21,27 | 20,66 | 20,83 | -2,11% | 97.462,00 |
| 17.04.2025 | 21,18 | 21,55 | 21,08 | 21,28 | 1,02% | 566.185,00 |
| 16.04.2025 | 20,92 | 21,45 | 20,58 | 21,07 | -0,17% | 129.762,00 |
| 15.04.2025 | 20,84 | 21,24 | 20,69 | 21,10 | 1,10% | 188.969,00 |
| 14.04.2025 | 20,94 | 21,20 | 20,54 | 20,87 | 1,21% | 128.700,00 |
| 11.04.2025 | 19,97 | 21,19 | 19,83 | 20,62 | 4,67% | 191.617,00 |
| 10.04.2025 | 20,26 | 20,26 | 19,30 | 19,70 | -3,95% | 101.779,00 |
| 09.04.2025 | 19,38 | 20,81 | 19,16 | 20,51 | 5,91% | 120.560,00 |
| 08.04.2025 | 20,38 | 20,49 | 18,98 | 19,37 | -2,25% | 133.287,00 |
| 07.04.2025 | 19,00 | 20,19 | 18,46 | 19,81 | 0,25% | 223.169,00 |
| 04.04.2025 | 20,34 | 20,46 | 19,62 | 19,76 | -5,95% | 119.731,00 |
| 03.04.2025 | 21,39 | 21,54 | 20,91 | 21,01 | -5,28% | 75.804,00 |
| 02.04.2025 | 21,51 | 22,23 | 21,38 | 22,18 | 2,26% | 69.801,00 |
| 01.04.2025 | 21,62 | 21,79 | 21,46 | 21,69 | 0,46% | 101.681,00 |
| 31.03.2025 | 21,67 | 21,75 | 21,50 | 21,59 | -1,77% | 90.242,00 |
| 28.03.2025 | 22,45 | 22,45 | 21,76 | 21,98 | -2,44% | 81.065,00 |
| 27.03.2025 | 22,78 | 22,85 | 22,46 | 22,53 | -1,31% | 49.360,00 |
| 26.03.2025 | 23,04 | 23,04 | 22,57 | 22,83 | -0,83% | 93.087,00 |
| 25.03.2025 | 22,94 | 23,20 | 22,77 | 23,02 | 0,26% | 71.210,00 |
| 24.03.2025 | 23,00 | 23,37 | 22,79 | 22,96 | -0,17% | 112.373,00 |
| 21.03.2025 | 22,34 | 23,11 | 22,07 | 23,00 | 1,68% | 830.455,00 |
| 20.03.2025 | 22,34 | 22,62 | 22,18 | 22,62 | 1,25% | 154.084,00 |
| 19.03.2025 | 22,13 | 22,63 | 21,95 | 22,34 | 1,13% | 86.281,00 |
| 18.03.2025 | 22,51 | 22,53 | 22,07 | 22,09 | -2,04% | 105.561,00 |
| 17.03.2025 | 21,27 | 22,56 | 21,27 | 22,55 | 6,32% | 193.566,00 |
| 14.03.2025 | 21,14 | 21,25 | 20,96 | 21,21 | 1,05% | 58.813,00 |
| 13.03.2025 | 21,53 | 21,53 | 20,92 | 20,99 | -2,91% | 65.961,00 |
| 12.03.2025 | 21,53 | 21,63 | 21,40 | 21,62 | 0,81% | 60.545,00 |
| 11.03.2025 | 21,38 | 21,63 | 21,21 | 21,45 | 0,12% | 92.677,00 |
| 10.03.2025 | 21,78 | 21,78 | 21,08 | 21,42 | -3,08% | 124.982,00 |
| 07.03.2025 | 21,89 | 22,18 | 21,35 | 22,10 | 0,96% | 108.499,00 |
| 06.03.2025 | 22,10 | 22,24 | 21,74 | 21,89 | -1,79% | 115.776,00 |
| 05.03.2025 | 22,25 | 22,40 | 21,89 | 22,29 | 0,68% | 121.687,00 |
| 04.03.2025 | 21,67 | 22,43 | 21,15 | 22,14 | 2,12% | 142.282,00 |
| 03.03.2025 | 21,60 | 22,38 | 21,44 | 21,68 | 0,18% | 146.506,00 |
| 28.02.2025 | 22,94 | 22,99 | 21,47 | 21,64 | -3,99% | 311.922,00 |
| 27.02.2025 | 23,19 | 23,19 | 22,46 | 22,54 | -2,80% | 64.072,00 |
| 26.02.2025 | 22,78 | 23,19 | 22,71 | 23,19 | 1,80% | 129.021,00 |
| 25.02.2025 | 22,99 | 23,03 | 22,59 | 22,78 | -1,21% | 82.445,00 |
| 24.02.2025 | 23,08 | 23,17 | 22,65 | 23,06 | 0,48% | 133.008,00 |
| 21.02.2025 | 23,43 | 23,47 | 22,91 | 22,95 | -1,92% | 120.682,00 |
| 20.02.2025 | 23,44 | 23,44 | 22,94 | 23,40 | -0,51% | 123.054,00 |
| 19.02.2025 | 23,81 | 23,81 | 23,41 | 23,52 | -1,22% | 102.604,00 |
| 18.02.2025 | 24,15 | 24,16 | 23,65 | 23,81 | -1,00% | 185.609,00 |
| 14.02.2025 | 24,01 | 24,40 | 23,95 | 24,05 | -0,29% | 191.323,00 |
| 13.02.2025 | 24,27 | 24,35 | 23,43 | 24,12 | 0,50% | 189.124,00 |
| 12.02.2025 | 24,59 | 25,00 | 23,47 | 24,00 | 3,31% | 307.532,00 |
| 11.02.2025 | 22,99 | 23,54 | 22,99 | 23,23 | 0,00% | 129.041,00 |
| 10.02.2025 | 23,23 | 23,40 | 23,14 | 23,23 | 0,82% | 110.808,00 |
| 07.02.2025 | 23,10 | 23,40 | 22,89 | 23,04 | 0,44% | 176.306,00 |
| 06.02.2025 | 22,94 | 23,37 | 22,94 | 22,94 | 0,17% | 142.702,00 |
| 05.02.2025 | 22,39 | 23,03 | 22,39 | 22,90 | 2,10% | 131.729,00 |
| 04.02.2025 | 22,17 | 22,68 | 21,90 | 22,43 | 1,91% | 118.247,00 |
| 03.02.2025 | 21,80 | 22,09 | 21,72 | 22,01 | -1,08% | 100.821,00 |
| 31.01.2025 | 22,80 | 22,80 | 22,19 | 22,25 | -2,15% | 82.706,00 |
| 30.01.2025 | 22,29 | 23,00 | 22,24 | 22,74 | 2,34% | 102.045,00 |
| 29.01.2025 | 22,15 | 22,64 | 22,05 | 22,22 | 0,50% | 82.908,00 |
| 28.01.2025 | 21,55 | 22,12 | 21,39 | 22,11 | 2,79% | 147.805,00 |
| 27.01.2025 | 21,64 | 21,94 | 21,28 | 21,51 | -2,27% | 98.449,00 |
| 24.01.2025 | 22,10 | 22,19 | 21,87 | 22,01 | -0,41% | 70.674,00 |
| 23.01.2025 | 22,08 | 22,15 | 21,90 | 22,10 | -0,67% | 75.649,00 |
| 22.01.2025 | 22,06 | 22,27 | 21,92 | 22,25 | 1,14% | 88.176,00 |
| 21.01.2025 | 21,98 | 22,28 | 21,83 | 22,00 | 0,78% | 103.566,00 |
| 17.01.2025 | 21,95 | 22,03 | 21,57 | 21,83 | 0,37% | 225.727,00 |
| 16.01.2025 | 21,59 | 22,00 | 21,47 | 21,75 | 0,65% | 99.439,00 |
| 15.01.2025 | 21,46 | 21,66 | 21,30 | 21,61 | 2,27% | 120.354,00 |
| 14.01.2025 | 20,83 | 21,17 | 20,73 | 21,13 | 2,47% | 180.655,00 |
| 13.01.2025 | 21,24 | 21,36 | 20,47 | 20,62 | -3,51% | 184.004,00 |
| 10.01.2025 | 21,64 | 21,64 | 21,26 | 21,37 | -1,84% | 123.231,00 |
| 08.01.2025 | 21,59 | 21,78 | 21,29 | 21,77 | 0,09% | 91.863,00 |
| 07.01.2025 | 21,82 | 22,37 | 21,38 | 21,75 | -0,64% | 83.729,00 |
| 06.01.2025 | 22,31 | 22,73 | 21,88 | 21,89 | -2,10% | 103.967,00 |
| 03.01.2025 | 22,33 | 22,50 | 22,16 | 22,36 | 0,22% | 81.551,00 |
| 02.01.2025 | 22,57 | 22,75 | 22,11 | 22,31 | -0,98% | 119.365,00 |
| 31.12.2024 | 22,80 | 23,03 | 22,36 | 22,53 | -1,23% | 107.596,00 |
| 30.12.2024 | 22,89 | 23,02 | 22,44 | 22,81 | -1,77% | 74.626,00 |
| 27.12.2024 | 22,95 | 23,22 | 22,58 | 23,22 | 0,78% | 92.030,00 |
| 26.12.2024 | 22,74 | 23,15 | 22,74 | 23,04 | 0,57% | 47.989,00 |
| 24.12.2024 | 22,58 | 23,03 | 22,53 | 22,91 | 2,09% | 51.299,00 |
| 23.12.2024 | 22,53 | 22,59 | 22,21 | 22,44 | -0,49% | 60.864,00 |
| 20.12.2024 | 22,12 | 22,66 | 22,02 | 22,55 | 1,99% | 433.134,00 |
| 19.12.2024 | 22,15 | 22,49 | 21,93 | 22,11 | -0,18% | 132.328,00 |
| 18.12.2024 | 23,23 | 23,23 | 22,07 | 22,15 | -4,15% | 108.625,00 |
| 17.12.2024 | 23,08 | 23,27 | 22,73 | 23,11 | -0,13% | 118.869,00 |
| 16.12.2024 | 23,05 | 23,38 | 22,60 | 23,14 | -0,30% | 161.536,00 |
| 13.12.2024 | 23,66 | 23,70 | 23,03 | 23,21 | -1,94% | 101.425,00 |
| 12.12.2024 | 23,49 | 23,83 | 23,42 | 23,67 | 0,47% | 76.141,00 |
| 11.12.2024 | 23,34 | 23,80 | 23,00 | 23,56 | 1,38% | 138.831,00 |
| 10.12.2024 | 23,14 | 23,71 | 22,54 | 23,24 | -0,13% | 165.411,00 |
| 09.12.2024 | 23,50 | 24,00 | 23,27 | 23,27 | -0,94% | 129.590,00 |
| 06.12.2024 | 23,72 | 23,72 | 23,38 | 23,49 | -0,72% | 87.197,00 |
| 05.12.2024 | 23,86 | 24,04 | 23,61 | 23,66 | -0,76% | 97.767,00 |
| 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 |