23,300€
3,56%
Echtzeit-Aktienkurs Radware Ltd
Bid:
Ask:
Aktienkurse zur Radware Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,29% | 1.810,00 |
| 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 | 0,93% | - |
| 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 | 2,90% | - |
| 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 | 3,38% | - |
| 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% | - |
| 10.02.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,47% | - |
| 09.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | 170,00 |
| 06.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 150,00 |
| 05.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 21,00 |
| 04.02.2026 | 20,50 | 20,50 | 20,30 | 20,40 | 0,49% | - |
| 03.02.2026 | 20,90 | 21,10 | 20,10 | 20,30 | -2,40% | - |
| 02.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 52,00 |
| 30.01.2026 | 20,20 | 20,30 | 20,05 | 20,20 | -1,46% | - |
| 29.01.2026 | 20,90 | 21,10 | 20,10 | 20,50 | -2,84% | - |
| 28.01.2026 | 21,30 | 21,40 | 20,90 | 21,10 | 1,44% | - |
| 26.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 100,00 |
| 22.01.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 2,45% | - |
| 21.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 150,00 |
| 20.01.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 26,00 |
| 19.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 2,00 |
| 16.01.2026 | 21,40 | 21,40 | 20,80 | 20,80 | -0,95% | 204,00 |
| 15.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 1,00 |
| 13.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 167,00 |
| 12.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 30,00 |
| 09.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 99,00 |
| 08.01.2026 | 20,80 | 20,80 | 20,70 | 20,80 | 0,97% | - |
| 07.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 50,00 |
| 06.01.2026 | 20,70 | 20,70 | 20,30 | 20,30 | 0,50% | - |
| 05.01.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -0,49% | 545,00 |
| 02.01.2026 | 20,50 | 20,70 | 20,05 | 20,30 | -2,40% | - |
| 30.12.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | 75,00 |
| 29.12.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,49% | 21,00 |
| 23.12.2025 | 20,70 | 20,80 | 20,50 | 20,50 | -1,44% | - |
| 22.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 150,00 |
| 18.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,78% | 3,00 |
| 17.12.2025 | 20,10 | 20,20 | 19,80 | 19,85 | -0,25% | - |
| 16.12.2025 | 20,05 | 20,30 | 19,75 | 19,90 | -2,45% | - |
| 15.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 1,00 |
| 12.12.2025 | 20,50 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 11.12.2025 | 20,50 | 20,70 | 20,50 | 20,70 | -0,48% | - |
| 08.12.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 2,46% | 238,00 |
| 05.12.2025 | 20,40 | 20,50 | 20,15 | 20,30 | 0,00% | - |
| 04.12.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 5,18% | - |
| 02.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | 1,00 |
| 01.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,25% | 328,00 |
| 28.11.2025 | 19,65 | 19,95 | 19,65 | 19,85 | 0,25% | - |
| 27.11.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 0,76% | 75,00 |
| 26.11.2025 | 19,60 | 19,65 | 19,45 | 19,65 | 0,51% | - |
| 25.11.2025 | 19,30 | 19,60 | 19,20 | 19,55 | 0,51% | - |
| 24.11.2025 | 19,30 | 19,55 | 19,20 | 19,45 | 1,83% | - |
| 21.11.2025 | 19,10 | 19,15 | 19,05 | 19,10 | -0,26% | - |
| 20.11.2025 | 19,20 | 19,55 | 19,00 | 19,15 | 1,32% | - |
| 19.11.2025 | 19,40 | 19,50 | 18,80 | 18,90 | -1,05% | - |
| 18.11.2025 | 18,95 | 19,15 | 18,95 | 19,10 | -6,37% | - |
| 17.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | 1,00 |
| 14.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | 1,00 |
| 12.11.2025 | 20,10 | 20,25 | 19,65 | 19,70 | -1,25% | - |
| 11.11.2025 | 19,90 | 20,10 | 19,65 | 19,95 | -0,75% | - |
| 10.11.2025 | 20,30 | 20,30 | 19,40 | 20,10 | 0,50% | - |
| 07.11.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | 665,00 |
| 06.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,42% | 200,00 |
| 05.11.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 04.11.2025 | 21,30 | 21,50 | 20,50 | 20,70 | -7,17% | - |
| 31.10.2025 | 22,10 | 22,50 | 22,10 | 22,30 | -1,33% | - |
| 30.10.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -1,31% | 37,00 |
| 28.10.2025 | 22,80 | 22,90 | 22,40 | 22,90 | 1,78% | - |
| 27.10.2025 | 23,10 | 23,10 | 22,50 | 22,50 | -0,88% | - |
| 24.10.2025 | 22,70 | 22,80 | 22,70 | 22,70 | 0,89% | - |
| 23.10.2025 | 22,30 | 22,50 | 22,10 | 22,50 | -0,88% | - |
| 22.10.2025 | 22,60 | 22,70 | 22,60 | 22,70 | 3,65% | - |
| 20.10.2025 | 21,70 | 22,10 | 21,70 | 21,90 | 3,30% | - |
| 17.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | 1,00 |
| 16.10.2025 | 21,90 | 22,10 | 21,90 | 22,00 | -1,79% | - |