22,570$
1,17%
Echtzeit-Aktienkurs Radware Ltd
Bid:
Ask:
Aktienkurse zur Radware Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 22,33 | 22,67 | 22,29 | 22,57 | 1,17% | 88.805,00 |
| 24.11.2025 | 22,18 | 22,52 | 21,92 | 22,31 | 1,00% | 156.066,00 |
| 20.11.2025 | 22,15 | 22,76 | 22,00 | 22,09 | 1,75% | 140.711,00 |
| 19.11.2025 | 22,39 | 22,48 | 21,68 | 21,71 | -3,25% | 109.278,00 |
| 18.11.2025 | 22,25 | 22,63 | 22,03 | 22,44 | 0,99% | 156.458,00 |
| 17.11.2025 | 23,17 | 23,28 | 22,15 | 22,22 | -2,59% | 163.487,00 |
| 13.11.2025 | 22,94 | 23,19 | 22,48 | 22,81 | -0,13% | 180.698,00 |
| 12.11.2025 | 23,42 | 23,42 | 22,74 | 22,84 | -0,95% | 193.921,00 |
| 11.11.2025 | 23,04 | 23,30 | 22,82 | 23,06 | -0,04% | 424.167,00 |
| 10.11.2025 | 23,38 | 23,75 | 22,38 | 23,07 | -0,56% | 289.194,00 |
| 07.11.2025 | 23,47 | 23,47 | 22,85 | 23,20 | -1,51% | 160.465,00 |
| 06.11.2025 | 23,80 | 23,87 | 23,40 | 23,56 | -1,03% | 91.945,00 |
| 05.11.2025 | 23,76 | 23,86 | 23,45 | 23,80 | 0,38% | 116.477,00 |
| 04.11.2025 | 24,43 | 24,85 | 23,60 | 23,71 | -4,97% | 125.507,00 |
| 03.11.2025 | 25,44 | 25,58 | 24,51 | 24,95 | -2,73% | 174.590,00 |
| 31.10.2025 | 25,79 | 25,99 | 25,37 | 25,65 | 0,79% | 158.503,00 |
| 30.10.2025 | 26,01 | 27,23 | 25,14 | 25,45 | -2,08% | 313.410,00 |
| 29.10.2025 | 26,69 | 27,49 | 25,47 | 25,99 | -2,37% | 226.854,00 |
| 28.10.2025 | 26,15 | 26,81 | 26,05 | 26,62 | 1,80% | 148.772,00 |
| 27.10.2025 | 26,75 | 26,91 | 25,98 | 26,15 | -1,32% | 52.360,00 |
| 24.10.2025 | 26,41 | 26,62 | 26,08 | 26,50 | 0,99% | 105.158,00 |
| 23.10.2025 | 25,79 | 26,24 | 25,68 | 26,24 | 2,14% | 51.961,00 |
| 22.10.2025 | 26,28 | 26,34 | 25,40 | 25,69 | -2,25% | 74.355,00 |
| 21.10.2025 | 25,63 | 26,37 | 25,40 | 26,28 | 2,54% | 261.396,00 |
| 20.10.2025 | 25,35 | 25,70 | 25,25 | 25,63 | 1,79% | 61.751,00 |
| 17.10.2025 | 25,04 | 25,32 | 24,93 | 25,18 | -0,32% | 135.751,00 |
| 16.10.2025 | 25,53 | 25,66 | 24,88 | 25,26 | -1,06% | 100.928,00 |
| 15.10.2025 | 25,81 | 25,98 | 25,28 | 25,53 | -0,55% | 68.486,00 |
| 14.10.2025 | 25,58 | 25,96 | 25,14 | 25,67 | -1,00% | 111.367,00 |
| 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 |