16,150€
0,62%
Echtzeit-Aktienkurs Radware Ltd.
Bid:
Ask:
Aktienkurse zur Radware Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,20 | 16,25 | 16,00 | 16,05 | 0,00% | - |
| 25.04.2024 | 16,05 | 16,25 | 15,95 | 16,05 | -1,23% | - |
| 24.04.2024 | 16,05 | 16,25 | 15,70 | 16,25 | 3,50% | - |
| 23.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,96% | 19,00 |
| 22.04.2024 | 15,30 | 15,65 | 15,25 | 15,55 | 1,97% | - |
| 19.04.2024 | 15,10 | 15,45 | 15,10 | 15,25 | 0,99% | - |
| 18.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 100,00 |
| 17.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,33% | 15,00 |
| 16.04.2024 | 15,50 | 15,75 | 15,25 | 15,35 | -2,85% | - |
| 15.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 1,00 |
| 12.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,31% | 47,00 |
| 11.04.2024 | 16,55 | 16,60 | 15,65 | 15,95 | -3,63% | - |
| 10.04.2024 | 16,60 | 16,75 | 16,40 | 16,55 | 0,00% | - |
| 09.04.2024 | 16,40 | 16,65 | 16,25 | 16,55 | 0,91% | - |
| 08.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | 200,00 |
| 05.04.2024 | 16,90 | 17,10 | 16,45 | 16,45 | -2,37% | - |
| 04.04.2024 | 17,35 | 17,50 | 16,85 | 16,85 | -4,26% | - |
| 03.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 250,00 |
| 02.04.2024 | 17,40 | 17,60 | 17,40 | 17,60 | 1,44% | 238,00 |
| 28.03.2024 | 17,35 | 17,65 | 17,35 | 17,35 | 0,00% | - |
| 27.03.2024 | 17,35 | 17,80 | 17,25 | 17,35 | 0,00% | - |
| 26.03.2024 | 17,25 | 17,60 | 17,25 | 17,35 | 0,58% | - |
| 25.03.2024 | 17,55 | 17,85 | 17,25 | 17,25 | -1,71% | - |
| 22.03.2024 | 17,95 | 17,95 | 17,55 | 17,55 | -3,57% | - |
| 21.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,39% | 43,00 |
| 20.03.2024 | 17,85 | 18,05 | 17,75 | 17,95 | 1,41% | - |
| 19.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,84% | 150,00 |
| 18.03.2024 | 18,05 | 18,25 | 17,55 | 17,85 | -0,56% | - |
| 15.03.2024 | 18,75 | 18,85 | 17,95 | 17,95 | -4,27% | - |
| 14.03.2024 | 18,85 | 18,95 | 18,45 | 18,75 | -0,53% | - |
| 13.03.2024 | 18,45 | 19,15 | 18,35 | 18,85 | 1,89% | - |
| 12.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | 600,00 |
| 11.03.2024 | 16,85 | 18,85 | 16,75 | 18,45 | 9,50% | - |
| 08.03.2024 | 16,50 | 16,95 | 16,45 | 16,85 | 1,81% | - |
| 07.03.2024 | 16,40 | 16,65 | 16,35 | 16,55 | 0,61% | - |
| 06.03.2024 | 16,40 | 16,65 | 16,35 | 16,45 | 0,00% | - |
| 05.03.2024 | 16,80 | 16,80 | 16,25 | 16,45 | -2,37% | - |
| 04.03.2024 | 16,50 | 16,85 | 16,45 | 16,85 | 2,12% | - |
| 01.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | 600,00 |
| 29.02.2024 | 16,20 | 16,45 | 16,15 | 16,45 | 1,23% | - |
| 28.02.2024 | 16,30 | 16,45 | 16,15 | 16,25 | -0,61% | - |
| 27.02.2024 | 16,40 | 16,50 | 16,05 | 16,35 | -0,61% | - |
| 26.02.2024 | 16,30 | 16,55 | 16,30 | 16,45 | 0,00% | - |
| 23.02.2024 | 16,50 | 16,65 | 16,35 | 16,45 | 0,00% | - |
| 22.02.2024 | 16,20 | 16,55 | 16,05 | 16,45 | 3,13% | - |
| 21.02.2024 | 16,35 | 16,55 | 15,85 | 15,95 | -3,04% | - |
| 20.02.2024 | 16,75 | 16,75 | 16,35 | 16,45 | -2,08% | - |
| 19.02.2024 | 16,80 | 16,85 | 16,80 | 16,80 | -0,59% | - |
| 16.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | 75,00 |
| 15.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,87% | 1,00 |
| 14.02.2024 | 17,00 | 17,35 | 16,95 | 17,25 | 1,77% | - |
| 13.02.2024 | 17,50 | 17,75 | 16,95 | 16,95 | -3,42% | - |
| 12.02.2024 | 17,90 | 18,00 | 17,45 | 17,55 | -3,57% | - |
| 09.02.2024 | 17,90 | 18,20 | 17,90 | 18,20 | 0,83% | 301,00 |
| 08.02.2024 | 17,20 | 18,25 | 17,05 | 18,05 | 5,25% | - |
| 07.02.2024 | 17,05 | 17,35 | 16,25 | 17,15 | 0,59% | - |
| 06.02.2024 | 17,10 | 17,15 | 16,85 | 17,05 | 0,00% | - |
| 05.02.2024 | 17,35 | 17,45 | 17,05 | 17,05 | -1,73% | - |
| 02.02.2024 | 17,55 | 17,60 | 17,15 | 17,35 | 0,00% | - |
| 01.02.2024 | 16,95 | 17,35 | 16,90 | 17,35 | 2,36% | - |
| 31.01.2024 | 16,80 | 17,15 | 16,65 | 16,95 | 0,30% | - |
| 30.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,03% | 50,00 |
| 29.01.2024 | 16,85 | 17,25 | 16,85 | 17,25 | 2,37% | - |
| 26.01.2024 | 17,10 | 17,25 | 16,75 | 16,85 | -0,88% | - |
| 25.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,49% | 59,00 |
| 24.01.2024 | 16,60 | 16,85 | 16,30 | 16,75 | 2,76% | - |
| 23.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | 39,00 |
| 22.01.2024 | 15,70 | 16,35 | 15,45 | 16,35 | 4,81% | - |
| 19.01.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 0,32% | 121,00 |
| 18.01.2024 | 15,25 | 15,65 | 15,20 | 15,55 | 0,97% | - |
| 17.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | 90,00 |
| 16.01.2024 | 15,20 | 15,45 | 15,10 | 15,45 | 0,98% | - |
| 15.01.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 0,33% | 40,00 |
| 12.01.2024 | 15,30 | 15,65 | 15,25 | 15,25 | -0,65% | - |
| 11.01.2024 | 15,10 | 15,35 | 14,85 | 15,35 | 1,99% | - |
| 10.01.2024 | 15,00 | 15,05 | 14,75 | 15,05 | 0,00% | - |
| 09.01.2024 | 14,60 | 15,05 | 14,50 | 15,05 | 2,73% | - |
| 08.01.2024 | 14,30 | 14,75 | 14,25 | 14,65 | 2,09% | - |
| 05.01.2024 | 14,50 | 14,70 | 14,35 | 14,35 | -2,38% | - |
| 04.01.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,34% | 160,00 |
| 03.01.2024 | 14,90 | 14,95 | 14,65 | 14,65 | -2,33% | - |
| 02.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 115,00 |
| 29.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 19,00 |
| 28.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 250,00 |
| 27.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | 10,00 |
| 22.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 40,00 |
| 21.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 1,71% | 47,00 |
| 20.12.2023 | 15,00 | 15,05 | 14,65 | 14,65 | -2,01% | - |
| 19.12.2023 | 15,30 | 15,30 | 14,75 | 14,95 | -1,97% | - |
| 18.12.2023 | 15,50 | 15,50 | 15,25 | 15,25 | -1,61% | - |
| 15.12.2023 | 15,40 | 15,50 | 15,40 | 15,50 | 1,97% | 181,00 |
| 14.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -0,33% | 105,00 |
| 13.12.2023 | 14,90 | 15,25 | 14,55 | 15,25 | 2,69% | - |
| 12.12.2023 | 15,00 | 15,10 | 14,70 | 14,85 | -1,33% | - |
| 11.12.2023 | 15,00 | 15,15 | 14,65 | 15,05 | 3,08% | - |
| 08.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 0,34% | 35,00 |
| 07.12.2023 | 14,70 | 14,80 | 14,55 | 14,55 | -1,36% | - |
| 06.12.2023 | 14,90 | 15,15 | 14,75 | 14,75 | -0,67% | - |
| 05.12.2023 | 14,30 | 14,85 | 14,25 | 14,85 | 3,48% | - |
| 04.12.2023 | 14,20 | 14,45 | 14,15 | 14,35 | 1,06% | - |