22,700€
-2,16%
Echtzeit-Aktienkurs Radware Ltd
Bid:
Ask:
Aktienkurse zur Radware Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 22,30 | 22,70 | 22,10 | 22,70 | -2,16% | - |
| 03.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 1,00 |
| 02.12.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 2,22% | 61,00 |
| 29.11.2024 | 22,90 | 23,10 | 22,50 | 22,50 | -1,75% | - |
| 28.11.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 27.11.2024 | 23,00 | 23,00 | 21,90 | 22,70 | -1,73% | - |
| 26.11.2024 | 21,90 | 23,50 | 21,70 | 23,10 | 5,00% | - |
| 25.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | 100,00 |
| 22.11.2024 | 22,10 | 22,80 | 22,10 | 22,30 | 0,90% | - |
| 21.11.2024 | 21,90 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 20.11.2024 | 21,70 | 22,20 | 21,30 | 21,90 | 0,46% | - |
| 19.11.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 490,00 |
| 18.11.2024 | 21,80 | 22,00 | 21,80 | 22,00 | -0,90% | 55,00 |
| 15.11.2024 | 21,80 | 22,20 | 21,80 | 22,20 | -0,45% | 4,00 |
| 14.11.2024 | 22,70 | 23,00 | 22,30 | 22,30 | -2,19% | - |
| 13.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 10,14% | 10,00 |
| 12.11.2024 | 20,90 | 21,30 | 20,50 | 20,70 | 0,00% | - |
| 11.11.2024 | 20,30 | 21,10 | 20,30 | 20,70 | 1,97% | - |
| 08.11.2024 | 20,70 | 20,70 | 20,10 | 20,30 | 0,50% | - |
| 07.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 50,00 |
| 06.11.2024 | 21,10 | 21,30 | 20,30 | 20,30 | 0,00% | - |
| 05.11.2024 | 19,90 | 20,50 | 19,65 | 20,30 | 1,50% | - |
| 04.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 5,00 |
| 01.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 5,88% | 50,00 |
| 31.10.2024 | 20,40 | 20,40 | 18,70 | 18,70 | -8,33% | 384,00 |
| 30.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | 950,00 |
| 29.10.2024 | 20,90 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 28.10.2024 | 20,90 | 21,30 | 20,70 | 20,90 | 0,48% | - |
| 25.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | 150,00 |
| 24.10.2024 | 20,90 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 23.10.2024 | 21,30 | 21,30 | 20,70 | 20,70 | -3,27% | - |
| 22.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 10,00 |
| 21.10.2024 | 21,30 | 22,30 | 21,30 | 21,50 | 0,00% | - |
| 18.10.2024 | 21,30 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 17.10.2024 | 21,50 | 21,90 | 21,30 | 21,30 | -0,47% | - |
| 16.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 51,00 |
| 15.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 1,00 |
| 14.10.2024 | 21,90 | 22,30 | 21,50 | 21,50 | 1,42% | - |
| 11.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,41% | 24,00 |
| 10.10.2024 | 20,30 | 20,70 | 20,00 | 20,50 | 0,00% | - |
| 09.10.2024 | 20,10 | 20,50 | 20,10 | 20,50 | 1,99% | - |
| 08.10.2024 | 20,10 | 20,30 | 19,95 | 20,10 | 0,00% | - |
| 07.10.2024 | 20,50 | 20,50 | 20,10 | 20,10 | -0,50% | - |
| 04.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 34,00 |
| 03.10.2024 | 20,50 | 20,60 | 20,10 | 20,30 | -0,98% | - |
| 02.10.2024 | 20,05 | 20,50 | 19,90 | 20,50 | 1,99% | - |
| 01.10.2024 | 19,90 | 20,50 | 19,90 | 20,10 | 0,00% | - |
| 30.09.2024 | 19,45 | 20,10 | 19,35 | 20,10 | 2,81% | - |
| 27.09.2024 | 19,75 | 19,95 | 19,40 | 19,55 | -0,51% | - |
| 26.09.2024 | 19,85 | 20,85 | 19,55 | 19,65 | -0,25% | - |
| 25.09.2024 | 19,70 | 19,90 | 19,70 | 19,70 | 0,25% | 47,00 |
| 24.09.2024 | 19,55 | 19,90 | 19,55 | 19,65 | 0,77% | - |
| 23.09.2024 | 19,35 | 19,60 | 19,15 | 19,50 | 0,78% | - |
| 20.09.2024 | 19,15 | 19,40 | 18,85 | 19,35 | 0,52% | - |
| 19.09.2024 | 19,55 | 19,65 | 19,20 | 19,25 | -0,26% | - |
| 18.09.2024 | 19,75 | 19,90 | 19,05 | 19,30 | -2,28% | - |
| 17.09.2024 | 18,95 | 19,95 | 18,75 | 19,75 | 4,50% | - |
| 16.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | 1,00 |
| 13.09.2024 | 18,60 | 18,85 | 18,40 | 18,85 | 1,07% | - |
| 12.09.2024 | 18,35 | 18,75 | 18,20 | 18,65 | 2,19% | - |
| 11.09.2024 | 17,95 | 18,35 | 17,90 | 18,25 | 0,55% | - |
| 10.09.2024 | 18,35 | 18,70 | 18,05 | 18,15 | -1,63% | - |
| 09.09.2024 | 18,70 | 19,00 | 18,45 | 18,45 | -1,34% | - |
| 06.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,32% | 10,00 |
| 05.09.2024 | 18,95 | 19,20 | 18,75 | 18,95 | -0,26% | - |
| 04.09.2024 | 19,05 | 19,20 | 18,70 | 19,00 | -0,78% | - |
| 03.09.2024 | 19,70 | 19,75 | 19,15 | 19,15 | -3,04% | - |
| 02.09.2024 | 19,70 | 19,75 | 19,60 | 19,75 | 0,00% | - |
| 30.08.2024 | 19,85 | 19,90 | 19,50 | 19,75 | 0,00% | - |
| 29.08.2024 | 19,35 | 19,85 | 19,35 | 19,75 | 1,02% | - |
| 28.08.2024 | 19,75 | 19,85 | 19,40 | 19,55 | -1,01% | - |
| 27.08.2024 | 19,85 | 19,85 | 19,45 | 19,75 | 0,77% | - |
| 26.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 20,00 |
| 23.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,25% | 30,00 |
| 22.08.2024 | 20,10 | 20,30 | 19,70 | 19,75 | -1,74% | - |
| 21.08.2024 | 20,30 | 20,30 | 19,95 | 20,10 | -0,99% | - |
| 20.08.2024 | 20,70 | 20,70 | 20,10 | 20,30 | 2,01% | - |
| 19.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | 1,00 |
| 16.08.2024 | 20,10 | 20,50 | 19,90 | 20,10 | 0,50% | - |
| 15.08.2024 | 19,60 | 20,00 | 19,60 | 20,00 | 3,09% | 501,00 |
| 14.08.2024 | 19,75 | 19,75 | 19,35 | 19,40 | -1,77% | - |
| 13.08.2024 | 19,45 | 19,85 | 19,30 | 19,75 | 1,54% | - |
| 12.08.2024 | 19,75 | 19,75 | 19,15 | 19,45 | -1,02% | - |
| 09.08.2024 | 20,05 | 20,30 | 19,65 | 19,65 | -2,24% | - |
| 08.08.2024 | 19,65 | 20,50 | 19,65 | 20,10 | -1,47% | - |
| 07.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 150,00 |
| 06.08.2024 | 20,10 | 20,30 | 19,70 | 20,10 | 1,77% | - |
| 05.08.2024 | 19,20 | 20,10 | 18,95 | 19,75 | -2,23% | - |
| 02.08.2024 | 19,90 | 20,20 | 19,90 | 20,20 | -4,72% | 69,00 |
| 01.08.2024 | 21,20 | 21,20 | 21,00 | 21,20 | 17,13% | 600,00 |
| 31.07.2024 | 17,50 | 18,10 | 17,50 | 18,10 | 5,54% | 200,00 |
| 30.07.2024 | 17,10 | 17,35 | 16,90 | 17,15 | 0,00% | - |
| 29.07.2024 | 17,20 | 17,35 | 16,95 | 17,15 | 0,59% | - |
| 26.07.2024 | 17,10 | 17,25 | 16,85 | 17,05 | 0,00% | - |
| 25.07.2024 | 16,60 | 17,25 | 16,45 | 17,05 | 3,02% | - |
| 24.07.2024 | 16,55 | 16,85 | 16,40 | 16,55 | -0,60% | - |
| 23.07.2024 | 16,40 | 16,85 | 16,35 | 16,65 | 0,30% | - |
| 22.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,15% | 500,00 |
| 19.07.2024 | 16,50 | 16,50 | 15,95 | 16,25 | -0,61% | - |
| 18.07.2024 | 16,65 | 16,75 | 16,05 | 16,35 | -1,21% | - |