19,000€
-7,32%
Echtzeit-Aktienkurs Radware Ltd.
Bid:
Ask:
Aktienkurse zur Radware Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 19,60 | 19,65 | 18,85 | 19,05 | -7,07% | 4,00 |
| 02.04.2025 | 20,05 | 20,50 | 19,75 | 20,50 | 2,50% | - |
| 01.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | 446,00 |
| 31.03.2025 | 20,10 | 20,30 | 19,80 | 19,95 | -1,72% | - |
| 28.03.2025 | 20,90 | 20,90 | 20,10 | 20,30 | -4,25% | - |
| 27.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 111,00 |
| 26.03.2025 | 21,20 | 21,30 | 20,90 | 21,30 | 0,47% | - |
| 25.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 13,00 |
| 24.03.2025 | 21,50 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 21.03.2025 | 20,70 | 21,30 | 20,40 | 21,30 | 4,41% | - |
| 20.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 200,00 |
| 19.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 160,00 |
| 18.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 6,19% | 33,00 |
| 17.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | 1,00 |
| 14.03.2025 | 19,55 | 19,75 | 19,30 | 19,45 | 0,52% | - |
| 13.03.2025 | 19,65 | 19,95 | 19,25 | 19,35 | -1,78% | - |
| 12.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 100,00 |
| 11.03.2025 | 19,65 | 19,85 | 19,40 | 19,60 | -2,00% | - |
| 10.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | 200,00 |
| 07.03.2025 | 20,30 | 20,50 | 19,70 | 20,30 | 0,00% | - |
| 06.03.2025 | 20,60 | 20,60 | 20,05 | 20,30 | -0,98% | - |
| 05.03.2025 | 21,10 | 21,10 | 20,30 | 20,50 | -2,38% | - |
| 04.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 5,00 |
| 03.03.2025 | 20,90 | 21,30 | 20,50 | 20,70 | -2,36% | - |
| 28.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | 100,00 |
| 27.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | 100,00 |
| 26.02.2025 | 21,90 | 22,10 | 21,60 | 22,10 | 1,84% | - |
| 25.02.2025 | 22,00 | 22,00 | 21,50 | 21,70 | -1,36% | - |
| 24.02.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,46% | 380,00 |
| 21.02.2025 | 22,30 | 22,50 | 21,90 | 21,90 | -1,79% | - |
| 20.02.2025 | 22,50 | 22,50 | 21,90 | 22,30 | -1,33% | - |
| 19.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 400,00 |
| 18.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 90,00 |
| 17.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 1,00 |
| 14.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 100,00 |
| 13.02.2025 | 23,10 | 23,30 | 22,50 | 23,10 | -0,43% | - |
| 12.02.2025 | 22,60 | 23,40 | 22,60 | 23,20 | 3,11% | 335,00 |
| 11.02.2025 | 22,50 | 22,70 | 22,20 | 22,50 | -0,44% | - |
| 10.02.2025 | 22,40 | 22,80 | 22,40 | 22,60 | 1,80% | 345,00 |
| 07.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 47,00 |
| 06.02.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,45% | 45,00 |
| 05.02.2025 | 21,50 | 22,10 | 21,30 | 22,10 | 3,27% | - |
| 04.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 200,00 |
| 03.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | 75,00 |
| 31.01.2025 | 22,10 | 22,10 | 21,30 | 21,50 | -1,83% | - |
| 30.01.2025 | 21,50 | 22,10 | 21,30 | 21,90 | 2,82% | - |
| 29.01.2025 | 21,30 | 21,70 | 21,30 | 21,30 | 2,40% | - |
| 28.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 174,00 |
| 27.01.2025 | 20,00 | 20,60 | 20,00 | 20,60 | -2,83% | 102,00 |
| 24.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 95,00 |
| 23.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 111,00 |
| 22.01.2025 | 21,30 | 21,40 | 21,10 | 21,30 | 1,43% | - |
| 21.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 250,00 |
| 20.01.2025 | 21,10 | 21,20 | 21,00 | 21,10 | -0,94% | - |
| 17.01.2025 | 21,10 | 21,60 | 20,90 | 21,30 | 1,43% | - |
| 16.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 1,00 |
| 15.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 1,00 |
| 14.01.2025 | 20,30 | 20,50 | 20,10 | 20,50 | -2,38% | - |
| 13.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 100,00 |
| 10.01.2025 | 21,10 | 21,20 | 20,70 | 20,90 | -0,95% | - |
| 09.01.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | - |
| 08.01.2025 | 20,80 | 20,80 | 20,60 | 20,80 | -1,89% | 280,00 |
| 07.01.2025 | 20,80 | 21,20 | 20,80 | 21,20 | -1,85% | 116,00 |
| 06.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 55,00 |
| 03.01.2025 | 21,80 | 21,80 | 21,60 | 21,80 | 0,93% | 177,00 |
| 02.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 25,00 |
| 30.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 20,00 |
| 27.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,26% | 91,00 |
| 23.12.2024 | 21,70 | 21,90 | 21,40 | 21,50 | -0,46% | - |
| 20.12.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | 75,00 |
| 19.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 50,00 |
| 18.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | 25,00 |
| 17.12.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | 75,00 |
| 16.12.2024 | 22,40 | 22,40 | 22,20 | 22,20 | 0,91% | 686,00 |
| 13.12.2024 | 22,80 | 22,80 | 22,00 | 22,00 | -2,65% | 309,00 |
| 12.12.2024 | 22,40 | 22,60 | 22,20 | 22,60 | 0,00% | 500,00 |
| 11.12.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | 650,00 |
| 10.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 255,00 |
| 09.12.2024 | 22,40 | 22,60 | 22,20 | 22,20 | 0,00% | 986,00 |
| 06.12.2024 | 22,40 | 22,60 | 22,20 | 22,20 | -0,89% | 1.289,00 |
| 05.12.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -1,32% | 1.285,00 |
| 04.12.2024 | 22,30 | 22,70 | 22,10 | 22,70 | -2,16% | - |
| 03.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 1,00 |
| 02.12.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 2,22% | 61,00 |
| 29.11.2024 | 22,90 | 23,10 | 22,50 | 22,50 | -1,75% | - |
| 28.11.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 27.11.2024 | 23,00 | 23,00 | 21,90 | 22,70 | -1,73% | - |
| 26.11.2024 | 21,90 | 23,50 | 21,70 | 23,10 | 5,00% | - |
| 25.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | 100,00 |
| 22.11.2024 | 22,10 | 22,80 | 22,10 | 22,30 | 0,90% | - |
| 21.11.2024 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 20.11.2024 | 21,70 | 22,20 | 21,30 | 21,90 | 0,46% | - |
| 19.11.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 490,00 |
| 18.11.2024 | 21,80 | 22,00 | 21,80 | 22,00 | -0,90% | 55,00 |
| 15.11.2024 | 21,80 | 22,20 | 21,80 | 22,20 | -0,45% | 4,00 |
| 14.11.2024 | 22,70 | 23,00 | 22,30 | 22,30 | -2,19% | - |
| 13.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 10,14% | 10,00 |
| 12.11.2024 | 20,90 | 21,30 | 20,50 | 20,70 | 0,00% | - |
| 11.11.2024 | 20,30 | 21,10 | 20,30 | 20,70 | 1,97% | - |
| 08.11.2024 | 20,70 | 20,70 | 20,10 | 20,30 | 0,50% | - |