19,500€
0,26%
Echtzeit-Aktienkurs Radware Ltd.
Bid:
Ask:
Aktienkurse zur Radware Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 1,00 |
| 14.10.2025 | 22,10 | 22,30 | 22,10 | 22,20 | -0,45% | - |
| 13.10.2025 | 22,70 | 22,90 | 22,30 | 22,30 | -0,89% | - |
| 10.10.2025 | 23,30 | 23,40 | 22,50 | 22,50 | 0,45% | - |
| 08.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 100,00 |
| 07.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | 200,00 |
| 06.10.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | 207,00 |
| 03.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 140,00 |
| 02.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 5,00 |
| 01.10.2025 | 22,50 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 30.09.2025 | 22,90 | 22,90 | 22,50 | 22,50 | -1,32% | - |
| 26.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 89,00 |
| 25.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,15% | 130,00 |
| 23.09.2025 | 23,40 | 23,40 | 23,30 | 23,30 | -0,43% | - |
| 22.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | 2,00 |
| 19.09.2025 | 22,50 | 23,10 | 22,50 | 23,10 | 3,13% | - |
| 18.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 10,00 |
| 17.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 150,00 |
| 16.09.2025 | 21,60 | 21,80 | 21,60 | 21,80 | -0,91% | 84,00 |
| 15.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 1,00 |
| 12.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 50,00 |
| 11.09.2025 | 22,10 | 22,10 | 22,00 | 22,10 | 0,91% | - |
| 10.09.2025 | 22,10 | 22,20 | 21,70 | 21,90 | -0,90% | 70,00 |
| 09.09.2025 | 21,80 | 22,10 | 21,50 | 22,10 | 3,76% | - |
| 05.09.2025 | 21,40 | 21,40 | 21,10 | 21,30 | 0,00% | - |
| 04.09.2025 | 21,30 | 21,40 | 21,10 | 21,30 | 0,00% | - |
| 03.09.2025 | 21,20 | 21,30 | 21,10 | 21,30 | 1,43% | - |
| 02.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 45,00 |
| 01.09.2025 | 21,50 | 21,60 | 21,50 | 21,60 | -1,82% | - |
| 29.08.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,45% | 154,00 |
| 28.08.2025 | 22,10 | 22,30 | 21,90 | 22,10 | 0,45% | - |
| 27.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,33% | 20,00 |
| 26.08.2025 | 21,30 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 25.08.2025 | 21,50 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 22.08.2025 | 21,40 | 21,70 | 21,30 | 21,50 | 1,42% | - |
| 21.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 5,00 |
| 20.08.2025 | 21,10 | 21,30 | 20,90 | 21,10 | -3,21% | - |
| 19.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 100,00 |
| 18.08.2025 | 21,10 | 21,70 | 21,10 | 21,70 | 4,33% | - |
| 15.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 1,00 |
| 14.08.2025 | 21,20 | 21,30 | 20,70 | 20,90 | -1,88% | - |
| 13.08.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 12.08.2025 | 20,90 | 21,50 | 20,80 | 21,10 | 0,96% | - |
| 11.08.2025 | 21,10 | 21,50 | 20,90 | 20,90 | -1,42% | - |
| 08.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 4,00 |
| 07.08.2025 | 21,70 | 21,90 | 20,90 | 21,30 | -2,29% | - |
| 06.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 69,00 |
| 05.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 20,00 |
| 04.08.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | 1.100,00 |
| 01.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 150,00 |
| 31.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 15,00 |
| 30.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -6,12% | 84,00 |
| 29.07.2025 | 24,20 | 24,80 | 23,90 | 24,50 | 1,66% | - |
| 28.07.2025 | 24,50 | 24,60 | 24,10 | 24,10 | -0,82% | - |
| 25.07.2025 | 24,40 | 24,90 | 24,30 | 24,30 | 0,41% | - |
| 24.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,22% | 40,00 |
| 23.07.2025 | 24,80 | 25,10 | 24,30 | 24,50 | -4,30% | - |
| 22.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 39,00 |
| 21.07.2025 | 25,20 | 25,50 | 25,00 | 25,50 | 1,59% | - |
| 18.07.2025 | 24,70 | 25,10 | 24,50 | 25,10 | 2,03% | - |
| 17.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | 100,00 |
| 16.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 1,00 |
| 15.07.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | 53,00 |
| 14.07.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -4,00% | 105,00 |
| 11.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | 1,00 |
| 10.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,15% | 210,00 |
| 09.07.2025 | 26,20 | 26,60 | 25,80 | 26,10 | 0,00% | - |
| 08.07.2025 | 25,80 | 26,70 | 25,80 | 26,10 | 1,16% | - |
| 07.07.2025 | 26,00 | 26,00 | 25,60 | 25,80 | 0,78% | 142,00 |
| 04.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 32,00 |
| 03.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,99% | 30,00 |
| 02.07.2025 | 25,20 | 25,30 | 24,60 | 25,10 | 0,40% | - |
| 01.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 100,00 |
| 30.06.2025 | 25,00 | 25,10 | 24,90 | 25,10 | -0,40% | - |
| 27.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 100,00 |