29,690$
2,13%
Echtzeit-Aktienkurs Radware Ltd.
Bid:
Ask:
Aktienkurse zur Radware Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 29,36 | 29,79 | 28,90 | 29,69 | 2,13% | 154.436,00 |
| 12.08.2026 | 28,79 | 29,34 | 28,57 | 29,07 | 1,79% | 119.372,00 |
| 11.08.2026 | 28,54 | 29,01 | 28,21 | 28,56 | 0,35% | 106.400,00 |
| 10.08.2026 | 28,30 | 29,13 | 28,30 | 28,46 | 0,64% | 116.409,00 |
| 07.08.2026 | 28,43 | 28,98 | 28,14 | 28,28 | 1,33% | 165.520,00 |
| 06.08.2026 | 28,02 | 28,26 | 27,14 | 27,91 | -1,93% | 180.485,00 |
| 05.08.2026 | 29,03 | 29,29 | 28,43 | 28,46 | -0,73% | 192.722,00 |
| 04.08.2026 | 27,54 | 28,99 | 27,54 | 28,67 | 4,25% | 208.313,00 |
| 03.08.2026 | 26,67 | 27,59 | 26,59 | 27,50 | 4,92% | 210.303,00 |
| 31.07.2026 | 25,21 | 26,25 | 24,42 | 26,21 | 5,09% | 259.996,00 |
| 30.07.2026 | 23,56 | 25,16 | 23,35 | 24,94 | 6,81% | 434.091,00 |
| 29.07.2026 | 26,80 | 26,80 | 23,16 | 23,35 | -17,29% | 593.720,00 |
| 28.07.2026 | 29,68 | 29,68 | 28,22 | 28,23 | -3,65% | 230.917,00 |
| 27.07.2026 | 29,90 | 30,11 | 28,93 | 29,30 | -0,88% | 466.069,00 |
| 24.07.2026 | 29,79 | 29,94 | 29,09 | 29,56 | 1,79% | 199.105,00 |
| 23.07.2026 | 29,45 | 29,45 | 28,44 | 29,04 | -1,39% | 306.723,00 |
| 22.07.2026 | 30,01 | 30,01 | 29,17 | 29,45 | -1,87% | 167.230,00 |
| 21.07.2026 | 30,42 | 30,74 | 29,78 | 30,01 | -1,25% | 240.117,00 |
| 20.07.2026 | 30,60 | 30,95 | 29,75 | 30,39 | 0,33% | 190.658,00 |
| 17.07.2026 | 29,59 | 30,39 | 29,35 | 30,29 | 0,63% | 788.768,00 |
| 16.07.2026 | 30,38 | 30,38 | 29,53 | 30,10 | -0,76% | 200.561,00 |
| 15.07.2026 | 31,62 | 32,01 | 29,93 | 30,33 | -2,76% | 167.057,00 |
| 14.07.2026 | 30,41 | 31,65 | 30,32 | 31,19 | 1,20% | 184.277,00 |
| 13.07.2026 | 30,79 | 31,26 | 29,72 | 30,82 | -2,00% | 298.159,00 |
| 10.07.2026 | 32,77 | 32,79 | 31,17 | 31,45 | -2,12% | 213.689,00 |
| 09.07.2026 | 30,40 | 32,18 | 30,40 | 32,13 | 5,59% | 237.627,00 |
| 08.07.2026 | 30,48 | 30,57 | 29,93 | 30,43 | -0,20% | 99.453,00 |
| 07.07.2026 | 30,72 | 31,04 | 30,04 | 30,49 | 0,33% | 165.377,00 |
| 06.07.2026 | 29,52 | 30,95 | 29,52 | 30,39 | 2,36% | 167.705,00 |
| 02.07.2026 | 30,75 | 30,75 | 29,62 | 29,69 | -3,48% | 175.372,00 |
| 01.07.2026 | 31,12 | 31,46 | 30,63 | 30,76 | -0,29% | 105.536,00 |
| 30.06.2026 | 29,80 | 31,00 | 29,80 | 30,85 | 3,18% | 161.023,00 |
| 29.06.2026 | 28,53 | 30,07 | 28,53 | 29,90 | 1,39% | 306.166,00 |
| 26.06.2026 | 27,87 | 29,49 | 27,87 | 29,49 | 4,83% | 101.779,00 |
| 25.06.2026 | 28,13 | 28,91 | 27,45 | 28,13 | 0,14% | 154.481,00 |
| 24.06.2026 | 28,17 | 28,68 | 26,10 | 28,09 | -0,12% | 145.152,00 |
| 23.06.2026 | 27,61 | 28,68 | 27,46 | 28,13 | 1,72% | 145.893,00 |
| 22.06.2026 | 26,86 | 27,72 | 26,82 | 27,65 | 2,03% | 195.837,00 |
| 18.06.2026 | 27,94 | 27,94 | 26,45 | 27,10 | -0,84% | 1.396.458,00 |
| 17.06.2026 | 28,07 | 28,42 | 27,26 | 27,33 | -3,29% | 194.664,00 |
| 16.06.2026 | 28,45 | 28,82 | 27,87 | 28,26 | -0,81% | 121.569,00 |
| 15.06.2026 | 28,34 | 28,55 | 28,05 | 28,49 | 1,10% | 179.555,00 |
| 12.06.2026 | 28,95 | 29,21 | 28,01 | 28,18 | -3,19% | 172.496,00 |
| 11.06.2026 | 28,42 | 29,15 | 28,25 | 29,11 | 2,14% | 81.762,00 |
| 10.06.2026 | 28,12 | 28,91 | 27,97 | 28,50 | 0,78% | 125.411,00 |
| 09.06.2026 | 28,40 | 28,68 | 27,20 | 28,28 | -0,67% | 136.891,00 |
| 08.06.2026 | 28,20 | 28,57 | 27,95 | 28,47 | 1,90% | 124.502,00 |
| 05.06.2026 | 29,12 | 29,12 | 27,62 | 27,94 | -4,00% | 145.431,00 |
| 04.06.2026 | 29,74 | 29,91 | 29,09 | 29,11 | -2,17% | 181.564,00 |
| 03.06.2026 | 31,36 | 31,36 | 29,63 | 29,75 | -5,71% | 261.644,00 |
| 02.06.2026 | 31,21 | 31,75 | 31,11 | 31,55 | -0,54% | 181.087,00 |
| 01.06.2026 | 30,68 | 31,92 | 30,68 | 31,72 | 4,51% | 482.846,00 |
| 29.05.2026 | 29,64 | 30,62 | 29,48 | 30,35 | 3,30% | 298.991,00 |
| 28.05.2026 | 29,26 | 29,68 | 29,17 | 29,38 | 1,35% | 142.096,00 |
| 27.05.2026 | 29,58 | 29,60 | 28,82 | 28,99 | -3,01% | 140.811,00 |
| 26.05.2026 | 29,51 | 29,95 | 29,05 | 29,89 | 1,22% | 177.048,00 |
| 22.05.2026 | 28,98 | 29,98 | 28,91 | 29,53 | 2,89% | 220.536,00 |
| 21.05.2026 | 28,62 | 28,88 | 28,26 | 28,70 | -0,03% | 103.735,00 |
| 20.05.2026 | 28,34 | 28,75 | 27,50 | 28,71 | 1,31% | 133.399,00 |
| 19.05.2026 | 28,12 | 28,49 | 27,81 | 28,34 | 1,47% | 175.024,00 |
| 18.05.2026 | 27,95 | 28,31 | 27,62 | 27,93 | -0,04% | 139.508,00 |
| 15.05.2026 | 27,40 | 28,26 | 27,31 | 27,94 | 2,27% | 210.195,00 |
| 14.05.2026 | 27,00 | 27,64 | 26,91 | 27,32 | 1,37% | 226.077,00 |
| 13.05.2026 | 26,76 | 27,03 | 26,58 | 26,95 | 0,60% | 845.212,00 |
| 12.05.2026 | 27,46 | 27,46 | 26,53 | 26,79 | -1,69% | 176.260,00 |
| 11.05.2026 | 27,36 | 27,95 | 26,97 | 27,25 | -0,84% | 259.918,00 |
| 08.05.2026 | 28,97 | 29,48 | 27,37 | 27,48 | -3,00% | 471.614,00 |
| 07.05.2026 | 27,25 | 28,85 | 27,25 | 28,33 | 5,47% | 274.495,00 |
| 06.05.2026 | 27,25 | 27,26 | 26,48 | 26,86 | -2,26% | 158.643,00 |
| 05.05.2026 | 27,35 | 27,57 | 27,02 | 27,48 | 0,92% | 149.376,00 |
| 04.05.2026 | 26,73 | 27,48 | 26,53 | 27,23 | 1,83% | 180.188,00 |
| 01.05.2026 | 27,07 | 27,35 | 26,49 | 26,74 | -0,04% | 214.662,00 |
| 30.04.2026 | 26,34 | 26,92 | 25,63 | 26,75 | 1,48% | 160.839,00 |
| 29.04.2026 | 25,89 | 26,47 | 25,51 | 26,36 | 2,01% | 205.464,00 |
| 28.04.2026 | 26,46 | 26,78 | 25,64 | 25,84 | -2,42% | 140.551,00 |
| 27.04.2026 | 26,16 | 26,52 | 26,06 | 26,48 | 1,22% | 144.641,00 |
| 24.04.2026 | 25,67 | 26,25 | 25,66 | 26,16 | 1,99% | 126.014,00 |
| 23.04.2026 | 26,76 | 26,87 | 25,33 | 25,65 | -4,33% | 135.295,00 |
| 22.04.2026 | 26,78 | 26,96 | 26,58 | 26,81 | 0,15% | 173.273,00 |
| 21.04.2026 | 25,64 | 27,12 | 25,43 | 26,77 | 4,57% | 257.973,00 |
| 20.04.2026 | 25,76 | 26,03 | 25,33 | 25,60 | -0,62% | 173.293,00 |
| 17.04.2026 | 25,62 | 26,04 | 25,62 | 25,76 | 1,50% | 276.076,00 |
| 16.04.2026 | 25,24 | 25,79 | 25,16 | 25,38 | 1,81% | 206.106,00 |
| 15.04.2026 | 24,25 | 24,97 | 24,25 | 24,93 | 3,88% | 156.062,00 |
| 14.04.2026 | 24,48 | 24,87 | 23,79 | 24,00 | -1,60% | 200.731,00 |
| 13.04.2026 | 23,42 | 24,49 | 23,24 | 24,39 | 4,36% | 300.391,00 |
| 10.04.2026 | 25,83 | 25,83 | 23,33 | 23,37 | -8,92% | 365.841,00 |
| 09.04.2026 | 27,32 | 27,53 | 25,65 | 25,66 | -6,42% | 184.706,00 |
| 08.04.2026 | 28,50 | 28,50 | 27,41 | 27,42 | -1,83% | 122.759,00 |
| 07.04.2026 | 27,41 | 28,20 | 27,35 | 27,93 | 1,20% | 123.300,00 |
| 06.04.2026 | 27,25 | 27,63 | 27,22 | 27,60 | 1,47% | 205.310,00 |
| 02.04.2026 | 26,64 | 27,64 | 26,62 | 27,20 | 0,59% | 231.360,00 |
| 01.04.2026 | 26,55 | 27,15 | 26,17 | 27,04 | 2,74% | 157.765,00 |
| 31.03.2026 | 25,68 | 26,33 | 25,54 | 26,32 | 3,05% | 192.915,00 |
| 30.03.2026 | 26,00 | 26,18 | 25,20 | 25,54 | -0,78% | 245.128,00 |
| 27.03.2026 | 26,65 | 26,83 | 25,66 | 25,74 | -5,23% | 243.111,00 |
| 26.03.2026 | 27,55 | 27,73 | 26,82 | 27,16 | -1,42% | 322.804,00 |
| 25.03.2026 | 26,03 | 27,71 | 26,03 | 27,55 | 6,41% | 749.401,00 |
| 24.03.2026 | 25,70 | 26,59 | 24,96 | 25,89 | 0,58% | 426.429,00 |
| 23.03.2026 | 25,38 | 25,95 | 25,30 | 25,74 | 1,76% | 191.515,00 |