27,300€
1,11%
Echtzeit-Aktienkurs Radware Ltd
Bid:
Ask:
Aktienkurse zur Radware Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 27,10 | 27,70 | 26,70 | 27,70 | 2,59% | - |
| 13.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 35,00 |
| 10.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | 3,00 |
| 09.07.2026 | 26,70 | 26,90 | 26,70 | 26,80 | 1,13% | - |
| 08.07.2026 | 26,60 | 26,70 | 26,30 | 26,50 | 0,76% | - |
| 07.07.2026 | 26,20 | 26,40 | 26,20 | 26,30 | 1,15% | - |
| 03.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | 45,00 |
| 02.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | 5,00 |
| 01.07.2026 | 26,90 | 27,50 | 26,80 | 27,40 | 7,03% | - |
| 29.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | 45,00 |
| 26.06.2026 | 24,40 | 25,30 | 24,20 | 25,30 | 0,40% | - |
| 25.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | 368,00 |
| 24.06.2026 | 25,00 | 25,00 | 24,90 | 24,90 | 5,96% | - |
| 23.06.2026 | 23,80 | 23,80 | 23,50 | 23,50 | -0,42% | - |
| 19.06.2026 | 23,60 | 23,60 | 23,50 | 23,60 | -1,67% | - |
| 18.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 383,00 |
| 17.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 100,00 |
| 16.06.2026 | 24,60 | 24,60 | 24,20 | 24,20 | -4,72% | 17,00 |
| 15.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 21,00 |
| 12.06.2026 | 25,20 | 25,30 | 25,00 | 25,20 | 2,44% | - |
| 10.06.2026 | 24,40 | 24,60 | 24,40 | 24,60 | 4,24% | 150,00 |
| 09.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 105,00 |
| 08.06.2026 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | 103,00 |
| 05.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -2,77% | 49,00 |
| 04.06.2026 | 25,60 | 25,60 | 25,20 | 25,30 | -7,66% | - |
| 02.06.2026 | 27,20 | 27,40 | 27,20 | 27,40 | 3,79% | 48,00 |
| 01.06.2026 | 26,20 | 26,40 | 26,00 | 26,40 | 4,35% | 345,00 |
| 29.05.2026 | 25,30 | 25,30 | 25,20 | 25,30 | 0,40% | - |
| 28.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 3.500,00 |
| 27.05.2026 | 25,60 | 25,60 | 25,00 | 25,00 | -0,79% | 1.481,00 |
| 26.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 200,00 |
| 25.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 2,00 |
| 22.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 3,00 |
| 21.05.2026 | 24,70 | 24,70 | 24,50 | 24,70 | 1,23% | - |
| 20.05.2026 | 24,60 | 24,60 | 24,40 | 24,40 | 2,09% | 154,00 |
| 19.05.2026 | 23,90 | 24,10 | 23,90 | 23,90 | 3,02% | - |
| 15.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 1,00 |
| 14.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | 70,00 |
| 13.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 20,00 |
| 11.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 406,00 |
| 08.05.2026 | 24,30 | 24,70 | 23,30 | 23,30 | 2,19% | - |
| 07.05.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -2,56% | - |
| 06.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 40,00 |
| 05.05.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 04.05.2026 | 22,80 | 23,50 | 22,70 | 23,30 | 2,19% | - |
| 30.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 983,00 |
| 29.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | 1.350,00 |
| 28.04.2026 | 22,50 | 22,60 | 22,40 | 22,50 | 0,00% | - |
| 27.04.2026 | 22,30 | 22,50 | 22,20 | 22,50 | 2,27% | - |
| 24.04.2026 | 22,20 | 22,20 | 22,00 | 22,00 | -3,93% | 429,00 |
| 23.04.2026 | 22,90 | 22,90 | 22,80 | 22,90 | 0,00% | - |
| 22.04.2026 | 22,90 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 21.04.2026 | 21,80 | 23,10 | 21,70 | 22,70 | 3,18% | - |
| 20.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 53,00 |
| 17.04.2026 | 21,60 | 22,10 | 21,60 | 21,90 | 1,39% | - |
| 16.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | 200,00 |
| 15.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 42,00 |
| 14.04.2026 | 20,70 | 21,10 | 20,60 | 20,70 | 3,50% | - |
| 13.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 236,00 |
| 10.04.2026 | 21,80 | 21,80 | 20,00 | 20,00 | -14,53% | 638,00 |
| 09.04.2026 | 23,50 | 23,50 | 23,40 | 23,40 | -2,09% | - |
| 08.04.2026 | 24,60 | 24,70 | 23,70 | 23,90 | -0,83% | - |
| 07.04.2026 | 24,00 | 24,10 | 23,90 | 24,10 | 0,42% | - |
| 02.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | 41,00 |
| 01.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,22% | 100,00 |
| 31.03.2026 | 22,40 | 22,50 | 22,30 | 22,50 | -2,17% | - |
| 30.03.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 3,14% | 1.810,00 |
| 27.03.2026 | 23,30 | 23,50 | 22,30 | 22,30 | -4,29% | - |
| 26.03.2026 | 23,50 | 24,00 | 23,30 | 23,30 | -2,10% | - |
| 25.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 5,78% | 1.750,00 |
| 24.03.2026 | 21,90 | 22,50 | 21,60 | 22,50 | 1,35% | - |
| 23.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 479,00 |
| 20.03.2026 | 21,70 | 22,30 | 21,70 | 21,80 | -0,46% | - |
| 19.03.2026 | 21,90 | 21,90 | 21,70 | 21,90 | -1,35% | - |
| 18.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 580,00 |
| 17.03.2026 | 21,70 | 22,20 | 21,50 | 21,60 | -3,14% | - |
| 16.03.2026 | 22,30 | 22,30 | 22,10 | 22,30 | 0,00% | - |
| 13.03.2026 | 22,10 | 22,50 | 22,10 | 22,30 | 2,76% | - |
| 12.03.2026 | 21,70 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 11.03.2026 | 21,30 | 21,70 | 21,10 | 21,70 | 0,93% | - |
| 10.03.2026 | 21,70 | 21,70 | 21,10 | 21,50 | 0,47% | - |
| 09.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 8,00 |
| 06.03.2026 | 21,50 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 05.03.2026 | 20,90 | 21,70 | 20,90 | 21,50 | 3,86% | - |
| 04.03.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 03.03.2026 | 19,90 | 20,70 | 19,85 | 20,70 | 1,97% | - |
| 02.03.2026 | 19,40 | 20,50 | 19,35 | 20,30 | 3,31% | - |
| 27.02.2026 | 19,65 | 19,75 | 19,10 | 19,65 | -1,26% | - |
| 26.02.2026 | 19,45 | 20,10 | 19,45 | 19,90 | 2,31% | - |
| 25.02.2026 | 18,95 | 19,60 | 18,80 | 19,45 | 1,04% | - |
| 24.02.2026 | 19,25 | 19,95 | 19,15 | 19,25 | 1,85% | - |
| 23.02.2026 | 20,30 | 20,50 | 18,90 | 18,90 | -7,80% | - |
| 20.02.2026 | 21,40 | 21,50 | 20,50 | 20,50 | -7,66% | - |
| 19.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 28,00 |
| 18.02.2026 | 22,80 | 22,90 | 21,90 | 22,10 | -2,64% | - |
| 17.02.2026 | 23,50 | 23,50 | 22,30 | 22,70 | -3,81% | - |
| 16.02.2026 | 23,50 | 23,70 | 23,50 | 23,60 | 4,42% | - |
| 13.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,83% | 401,00 |
| 12.02.2026 | 23,30 | 23,60 | 23,20 | 23,50 | -0,84% | - |
| 11.02.2026 | 23,00 | 23,70 | 23,00 | 23,70 | 10,23% | - |