19,850€
2,58%
Echtzeit-Aktienkurs Radware Ltd
Bid:
Ask:
Aktienkurse zur Radware Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 19,40 | 19,95 | 19,15 | 19,85 | 2,58% | - |
| 30.03.2023 | 19,45 | 19,50 | 19,25 | 19,35 | 0,00% | - |
| 29.03.2023 | 19,15 | 19,45 | 18,80 | 19,35 | 1,57% | - |
| 28.03.2023 | 18,85 | 19,05 | 18,55 | 19,05 | 0,79% | - |
| 27.03.2023 | 18,90 | 18,90 | 18,90 | 18,90 | -1,31% | 200,00 |
| 24.03.2023 | 18,95 | 19,15 | 18,75 | 19,15 | 1,06% | - |
| 23.03.2023 | 18,85 | 19,35 | 18,85 | 18,95 | 1,07% | - |
| 22.03.2023 | 19,15 | 19,25 | 18,70 | 18,75 | -2,09% | - |
| 21.03.2023 | 18,85 | 19,25 | 18,85 | 19,15 | 1,59% | - |
| 20.03.2023 | 18,85 | 19,15 | 18,75 | 18,85 | -1,05% | - |
| 17.03.2023 | 19,55 | 19,55 | 18,85 | 19,05 | -0,26% | - |
| 16.03.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 1,00 |
| 15.03.2023 | 18,90 | 18,90 | 18,90 | 18,90 | -0,26% | 1,00 |
| 14.03.2023 | 18,75 | 19,15 | 18,65 | 18,95 | 1,61% | - |
| 13.03.2023 | 19,95 | 19,95 | 18,55 | 18,65 | -4,60% | - |
| 10.03.2023 | 20,05 | 20,30 | 19,35 | 19,55 | -2,74% | - |
| 09.03.2023 | 20,30 | 20,70 | 20,10 | 20,10 | -0,99% | - |
| 08.03.2023 | 20,30 | 20,50 | 19,85 | 20,30 | 0,00% | - |
| 07.03.2023 | 20,05 | 20,30 | 19,85 | 20,30 | 1,00% | - |
| 06.03.2023 | 20,30 | 20,50 | 19,85 | 20,10 | 0,00% | - |
| 03.03.2023 | 20,05 | 20,30 | 19,90 | 20,10 | 0,00% | - |
| 02.03.2023 | 19,55 | 20,30 | 19,45 | 20,10 | 2,29% | - |
| 01.03.2023 | 19,65 | 20,10 | 19,45 | 19,65 | -0,51% | - |
| 28.02.2023 | 19,85 | 19,95 | 19,50 | 19,75 | 0,51% | - |
| 27.02.2023 | 19,75 | 20,15 | 19,65 | 19,65 | -0,51% | - |
| 24.02.2023 | 20,30 | 20,30 | 19,65 | 19,75 | -2,71% | - |
| 23.02.2023 | 20,05 | 20,30 | 19,80 | 20,30 | 3,57% | - |
| 22.02.2023 | 19,60 | 19,60 | 19,60 | 19,60 | -0,76% | 481,00 |
| 21.02.2023 | 19,60 | 19,90 | 19,35 | 19,75 | 0,51% | - |
| 20.02.2023 | 19,65 | 19,75 | 19,65 | 19,65 | -0,51% | - |
| 17.02.2023 | 19,75 | 20,10 | 19,65 | 19,75 | -0,50% | - |
| 16.02.2023 | 20,90 | 20,90 | 19,65 | 19,85 | -5,48% | - |
| 15.02.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 1,00 |
| 14.02.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 481,00 |
| 13.02.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 2,26% | 21,00 |
| 10.02.2023 | 20,10 | 20,30 | 19,75 | 19,95 | -0,75% | - |
| 09.02.2023 | 19,25 | 20,30 | 19,25 | 20,10 | 4,42% | - |
| 08.02.2023 | 20,70 | 20,70 | 18,65 | 19,25 | -6,10% | - |
| 07.02.2023 | 20,30 | 20,70 | 20,00 | 20,50 | 0,99% | - |
| 06.02.2023 | 20,40 | 20,80 | 20,10 | 20,30 | -0,98% | - |
| 03.02.2023 | 20,50 | 20,70 | 19,90 | 20,50 | -1,91% | - |
| 02.02.2023 | 19,85 | 20,90 | 19,25 | 20,90 | 5,82% | - |
| 01.02.2023 | 19,55 | 19,85 | 19,15 | 19,75 | 1,02% | - |
| 31.01.2023 | 19,25 | 19,65 | 19,00 | 19,55 | -0,26% | - |
| 30.01.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 0,26% | 200,00 |
| 27.01.2023 | 19,35 | 19,75 | 19,05 | 19,55 | 0,51% | - |
| 26.01.2023 | 19,35 | 19,55 | 19,25 | 19,45 | 1,04% | - |
| 25.01.2023 | 18,85 | 19,25 | 18,65 | 19,25 | 1,58% | - |
| 24.01.2023 | 19,05 | 19,25 | 18,75 | 18,95 | -1,04% | - |
| 23.01.2023 | 18,65 | 19,25 | 18,60 | 19,15 | 2,13% | - |
| 20.01.2023 | 18,70 | 19,05 | 18,60 | 18,75 | 2,46% | - |
| 19.01.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -1,35% | 1,00 |
| 18.01.2023 | 18,60 | 18,95 | 18,45 | 18,55 | 0,00% | - |
| 17.01.2023 | 17,95 | 18,65 | 17,95 | 18,55 | 1,92% | - |
| 16.01.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 1,00 |
| 13.01.2023 | 18,50 | 18,65 | 18,00 | 18,15 | -2,16% | - |
| 12.01.2023 | 18,80 | 19,05 | 18,50 | 18,55 | -1,59% | - |
| 11.01.2023 | 18,90 | 19,15 | 18,75 | 18,85 | -0,53% | - |
| 10.01.2023 | 18,90 | 19,20 | 18,30 | 18,95 | 0,00% | - |
| 09.01.2023 | 19,00 | 19,35 | 18,90 | 18,95 | 0,00% | - |
| 06.01.2023 | 18,65 | 19,20 | 18,50 | 18,95 | 1,61% | - |
| 05.01.2023 | 19,20 | 19,35 | 18,45 | 18,65 | -3,12% | - |
| 04.01.2023 | 19,05 | 19,35 | 18,90 | 19,25 | 1,05% | - |
| 03.01.2023 | 18,55 | 19,05 | 18,55 | 19,05 | 2,70% | - |
| 02.01.2023 | 18,45 | 18,55 | 18,45 | 18,55 | 3,06% | - |
| 30.12.2022 | 18,00 | 18,00 | 18,00 | 18,00 | -1,37% | 15,00 |
| 29.12.2022 | 17,80 | 18,45 | 17,75 | 18,25 | 2,82% | - |
| 28.12.2022 | 18,10 | 18,25 | 17,65 | 17,75 | -2,20% | - |
| 27.12.2022 | 18,25 | 18,45 | 18,05 | 18,15 | -1,09% | - |
| 23.12.2022 | 18,30 | 18,45 | 18,05 | 18,35 | 0,55% | - |
| 22.12.2022 | 18,40 | 18,40 | 18,05 | 18,25 | -1,08% | - |
| 21.12.2022 | 18,45 | 18,55 | 18,05 | 18,45 | 0,54% | - |
| 20.12.2022 | 17,95 | 18,55 | 17,80 | 18,35 | 2,51% | - |
| 19.12.2022 | 17,90 | 17,90 | 17,90 | 17,90 | -0,28% | 1,00 |
| 16.12.2022 | 18,05 | 18,15 | 17,65 | 17,95 | -3,49% | - |
| 15.12.2022 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | 1,00 |
| 14.12.2022 | 18,75 | 18,95 | 18,45 | 18,55 | -0,54% | - |
| 13.12.2022 | 18,70 | 19,35 | 18,55 | 18,65 | -0,53% | - |
| 12.12.2022 | 19,25 | 19,35 | 18,65 | 18,75 | -2,09% | - |
| 09.12.2022 | 19,40 | 19,55 | 19,15 | 19,15 | -1,03% | - |
| 08.12.2022 | 19,20 | 19,65 | 19,10 | 19,35 | 0,52% | - |
| 07.12.2022 | 19,45 | 19,45 | 19,05 | 19,25 | -0,52% | - |
| 06.12.2022 | 19,65 | 19,75 | 19,25 | 19,35 | -1,78% | - |
| 05.12.2022 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 5,00 |
| 02.12.2022 | 19,70 | 19,70 | 19,70 | 19,70 | -0,76% | 10,00 |
| 01.12.2022 | 19,75 | 20,30 | 19,65 | 19,85 | 0,00% | - |
| 30.11.2022 | 19,35 | 19,85 | 19,20 | 19,85 | 2,58% | - |
| 29.11.2022 | 19,85 | 20,00 | 19,35 | 19,35 | -4,21% | - |
| 28.11.2022 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 25,00 |
| 25.11.2022 | 20,10 | 20,50 | 19,85 | 20,30 | 1,00% | - |
| 24.11.2022 | 20,05 | 20,30 | 20,05 | 20,10 | 0,00% | - |
| 23.11.2022 | 19,85 | 20,10 | 19,65 | 20,10 | 1,26% | - |
| 22.11.2022 | 20,05 | 20,10 | 19,45 | 19,85 | -1,24% | - |
| 21.11.2022 | 20,10 | 20,50 | 20,00 | 20,10 | 0,00% | - |
| 18.11.2022 | 19,90 | 20,60 | 19,90 | 20,10 | 0,75% | - |
| 17.11.2022 | 20,70 | 20,70 | 19,95 | 19,95 | -2,68% | - |
| 16.11.2022 | 20,50 | 20,70 | 19,95 | 20,50 | 0,49% | - |
| 15.11.2022 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 1,00 |
| 14.11.2022 | 20,70 | 21,00 | 20,10 | 20,30 | -1,93% | - |
| 11.11.2022 | 21,70 | 21,90 | 20,70 | 20,70 | -3,72% | - |