21,100€
0,96%
Echtzeit-Aktienkurs Radware Ltd.
Bid:
Ask:
Aktienkurse zur Radware Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 17,70 | 18,50 | 17,05 | 18,15 | 3,12% | - |
| 10.04.2025 | 18,65 | 18,65 | 17,25 | 17,60 | -0,56% | - |
| 09.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | 25,00 |
| 08.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 36,00 |
| 07.04.2025 | 17,00 | 18,10 | 17,00 | 18,10 | -3,72% | 580,00 |
| 04.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | 200,00 |
| 03.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -4,88% | 4,00 |
| 02.04.2025 | 20,05 | 20,50 | 19,75 | 20,50 | 2,50% | - |
| 01.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | 446,00 |
| 31.03.2025 | 20,10 | 20,30 | 19,80 | 19,95 | -1,72% | - |
| 28.03.2025 | 20,90 | 20,90 | 20,10 | 20,30 | -4,25% | - |
| 27.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 111,00 |
| 26.03.2025 | 21,20 | 21,30 | 20,90 | 21,30 | 0,47% | - |
| 25.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 13,00 |
| 24.03.2025 | 21,50 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 21.03.2025 | 20,70 | 21,30 | 20,40 | 21,30 | 4,41% | - |
| 20.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 200,00 |
| 19.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 160,00 |
| 18.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 6,19% | 33,00 |
| 17.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | 1,00 |
| 14.03.2025 | 19,55 | 19,75 | 19,30 | 19,45 | 0,52% | - |
| 13.03.2025 | 19,65 | 19,95 | 19,25 | 19,35 | -1,78% | - |
| 12.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 100,00 |
| 11.03.2025 | 19,65 | 19,85 | 19,40 | 19,60 | -2,00% | - |
| 10.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | 200,00 |
| 07.03.2025 | 20,30 | 20,50 | 19,70 | 20,30 | 0,00% | - |
| 06.03.2025 | 20,60 | 20,60 | 20,05 | 20,30 | -0,98% | - |
| 05.03.2025 | 21,10 | 21,10 | 20,30 | 20,50 | -2,38% | - |
| 04.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 5,00 |
| 03.03.2025 | 20,90 | 21,30 | 20,50 | 20,70 | -2,36% | - |
| 28.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | 100,00 |
| 27.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | 100,00 |
| 26.02.2025 | 21,90 | 22,10 | 21,60 | 22,10 | 1,84% | - |
| 25.02.2025 | 22,00 | 22,00 | 21,50 | 21,70 | -1,36% | - |
| 24.02.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,46% | 380,00 |
| 21.02.2025 | 22,30 | 22,50 | 21,90 | 21,90 | -1,79% | - |
| 20.02.2025 | 22,50 | 22,50 | 21,90 | 22,30 | -1,33% | - |
| 19.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 400,00 |
| 18.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 90,00 |
| 17.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 1,00 |
| 14.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 100,00 |
| 13.02.2025 | 23,10 | 23,30 | 22,50 | 23,10 | -0,43% | - |
| 12.02.2025 | 22,60 | 23,40 | 22,60 | 23,20 | 3,11% | 335,00 |
| 11.02.2025 | 22,50 | 22,70 | 22,20 | 22,50 | -0,44% | - |
| 10.02.2025 | 22,40 | 22,80 | 22,40 | 22,60 | 1,80% | 345,00 |
| 07.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 47,00 |
| 06.02.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,45% | 45,00 |
| 05.02.2025 | 21,50 | 22,10 | 21,30 | 22,10 | 3,27% | - |
| 04.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 200,00 |
| 03.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | 75,00 |
| 31.01.2025 | 22,10 | 22,10 | 21,30 | 21,50 | -1,83% | - |
| 30.01.2025 | 21,50 | 22,10 | 21,30 | 21,90 | 2,82% | - |
| 29.01.2025 | 21,30 | 21,70 | 21,30 | 21,30 | 2,40% | - |
| 28.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 174,00 |
| 27.01.2025 | 20,00 | 20,60 | 20,00 | 20,60 | -2,83% | 102,00 |
| 24.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 95,00 |
| 23.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 111,00 |
| 22.01.2025 | 21,30 | 21,40 | 21,10 | 21,30 | 1,43% | - |
| 21.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 250,00 |
| 20.01.2025 | 21,10 | 21,20 | 21,00 | 21,10 | -0,94% | - |
| 17.01.2025 | 21,10 | 21,60 | 20,90 | 21,30 | 1,43% | - |
| 16.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 1,00 |
| 15.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 1,00 |
| 14.01.2025 | 20,30 | 20,50 | 20,10 | 20,50 | -2,38% | - |