21,300€
1,43%
Echtzeit-Aktienkurs Radware Ltd.
Bid:
Ask:
Aktienkurse zur Radware Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 0,00% | 75,00 |
| 25.06.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 0,41% | 982,00 |
| 24.06.2025 | 24,70 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 23.06.2025 | 23,80 | 24,50 | 23,70 | 24,50 | 2,51% | - |
| 20.06.2025 | 24,10 | 24,30 | 23,50 | 23,90 | -1,24% | - |
| 19.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 10,00 |
| 18.06.2025 | 24,10 | 24,90 | 23,70 | 24,30 | 1,25% | - |
| 17.06.2025 | 24,60 | 24,60 | 24,00 | 24,00 | 0,84% | 235,00 |
| 16.06.2025 | 23,20 | 24,40 | 23,00 | 23,80 | 4,39% | 501,00 |
| 13.06.2025 | 20,80 | 22,80 | 20,80 | 22,80 | 8,06% | 1.474,00 |
| 12.06.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 11.06.2025 | 21,30 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 10.06.2025 | 21,50 | 21,70 | 21,10 | 21,30 | -0,47% | - |
| 09.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 58,00 |
| 06.06.2025 | 21,10 | 21,30 | 21,00 | 21,30 | 0,95% | - |
| 05.06.2025 | 20,90 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 04.06.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -1,42% | - |
| 03.06.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 3,92% | 273,00 |
| 02.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 4,00 |
| 30.05.2025 | 20,70 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 29.05.2025 | 21,40 | 21,40 | 20,50 | 20,50 | -1,91% | - |
| 28.05.2025 | 21,10 | 21,20 | 20,70 | 20,90 | -0,95% | - |
| 27.05.2025 | 20,70 | 21,10 | 20,60 | 21,10 | 2,43% | - |
| 26.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 100,00 |
| 23.05.2025 | 20,80 | 20,90 | 20,30 | 20,50 | -1,91% | - |
| 22.05.2025 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 21.05.2025 | 20,80 | 20,90 | 20,50 | 20,70 | -0,96% | - |
| 20.05.2025 | 21,00 | 21,20 | 20,90 | 20,90 | 0,48% | - |
| 19.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | 1,00 |
| 16.05.2025 | 21,10 | 21,50 | 21,00 | 21,30 | 0,47% | - |
| 15.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 1,00 |
| 14.05.2025 | 21,50 | 21,60 | 21,10 | 21,30 | -0,93% | - |
| 13.05.2025 | 20,90 | 21,70 | 20,90 | 21,50 | 1,90% | - |
| 12.05.2025 | 20,10 | 21,50 | 20,05 | 21,10 | 7,93% | - |
| 09.05.2025 | 19,65 | 19,65 | 19,00 | 19,55 | 0,00% | - |
| 08.05.2025 | 20,05 | 20,40 | 19,40 | 19,55 | -1,01% | - |
| 07.05.2025 | 20,05 | 21,20 | 18,80 | 19,75 | -1,74% | - |
| 06.05.2025 | 20,30 | 20,50 | 20,05 | 20,10 | -1,95% | - |
| 05.05.2025 | 20,50 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 02.05.2025 | 20,70 | 21,00 | 20,60 | 20,70 | -1,43% | - |
| 30.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 9,00 |
| 29.04.2025 | 20,50 | 20,90 | 20,20 | 20,70 | 1,97% | - |
| 28.04.2025 | 20,30 | 20,50 | 20,10 | 20,30 | 0,50% | - |
| 25.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 30,00 |
| 24.04.2025 | 19,55 | 20,30 | 19,35 | 20,30 | 3,31% | - |
| 23.04.2025 | 18,85 | 19,70 | 18,85 | 19,65 | 6,50% | - |
| 22.04.2025 | 18,05 | 18,45 | 18,00 | 18,45 | -1,07% | - |
| 17.04.2025 | 18,70 | 19,45 | 18,55 | 18,65 | 0,54% | - |
| 16.04.2025 | 18,10 | 18,70 | 18,10 | 18,55 | -1,07% | - |
| 15.04.2025 | 18,35 | 18,85 | 18,20 | 18,75 | 2,18% | - |
| 14.04.2025 | 18,35 | 18,70 | 18,20 | 18,35 | 1,10% | - |