11,400€
Echtzeit-Aktienkurs RADCOM Ltd.
Bid:
Ask:
Aktienkurse zur RADCOM Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,20 | 11,45 | 11,15 | 11,30 | -0,88% | - |
| 02.09.2025 | 11,30 | 11,50 | 11,00 | 11,40 | 0,00% | - |
| 01.09.2025 | 11,30 | 11,40 | 11,25 | 11,40 | 0,88% | - |
| 29.08.2025 | 11,30 | 11,55 | 11,20 | 11,30 | -0,88% | - |
| 28.08.2025 | 11,30 | 11,50 | 11,10 | 11,40 | 0,00% | 516,00 |
| 27.08.2025 | 11,35 | 11,55 | 11,30 | 11,40 | 0,44% | 372,00 |
| 26.08.2025 | 11,40 | 11,75 | 11,30 | 11,35 | -1,30% | - |
| 25.08.2025 | 11,40 | 11,75 | 11,30 | 11,50 | -0,43% | - |
| 22.08.2025 | 10,95 | 11,70 | 10,95 | 11,55 | 4,52% | - |
| 21.08.2025 | 10,95 | 11,15 | 10,85 | 11,05 | 0,45% | - |
| 20.08.2025 | 11,05 | 11,20 | 10,80 | 11,00 | -1,35% | - |
| 19.08.2025 | 11,10 | 11,75 | 10,95 | 11,15 | 0,90% | - |
| 18.08.2025 | 10,90 | 11,75 | 10,90 | 11,05 | 0,91% | - |
| 15.08.2025 | 10,85 | 11,25 | 10,70 | 10,95 | -0,90% | - |
| 14.08.2025 | 11,10 | 11,45 | 11,05 | 11,05 | -1,78% | 2,00 |
| 13.08.2025 | 11,40 | 12,70 | 11,10 | 11,25 | -3,02% | - |
| 12.08.2025 | 11,00 | 11,70 | 10,90 | 11,60 | 4,98% | - |
| 11.08.2025 | 10,80 | 11,50 | 10,80 | 11,05 | 1,84% | - |
| 08.08.2025 | 10,90 | 11,10 | 10,65 | 10,85 | -0,91% | - |
| 07.08.2025 | 11,20 | 11,40 | 10,85 | 10,95 | -3,10% | - |
| 06.08.2025 | 11,10 | 11,95 | 11,05 | 11,30 | 0,00% | - |
| 05.08.2025 | 11,10 | 11,90 | 11,00 | 11,30 | 0,44% | - |
| 04.08.2025 | 11,10 | 12,00 | 11,00 | 11,25 | -1,75% | - |
| 01.08.2025 | 11,75 | 11,95 | 11,40 | 11,45 | -3,38% | - |
| 31.07.2025 | 12,05 | 12,40 | 11,85 | 11,85 | -2,47% | - |
| 30.07.2025 | 12,05 | 12,45 | 12,05 | 12,15 | 0,00% | - |
| 29.07.2025 | 12,40 | 12,70 | 12,05 | 12,15 | -2,41% | - |
| 28.07.2025 | 12,15 | 12,50 | 11,75 | 12,45 | 1,22% | - |
| 25.07.2025 | 11,75 | 12,30 | 11,75 | 12,30 | 3,80% | - |
| 24.07.2025 | 12,00 | 12,25 | 11,80 | 11,85 | -2,47% | - |
| 23.07.2025 | 11,65 | 12,15 | 11,40 | 12,15 | 2,53% | - |
| 22.07.2025 | 11,65 | 12,40 | 11,65 | 11,85 | 1,72% | 175,00 |
| 21.07.2025 | 12,30 | 12,60 | 11,60 | 11,65 | -6,43% | - |
| 18.07.2025 | 11,25 | 12,45 | 10,98 | 12,45 | 9,69% | - |
| 17.07.2025 | 11,05 | 11,60 | 11,05 | 11,35 | 1,34% | - |
| 16.07.2025 | 10,70 | 11,30 | 10,70 | 11,20 | 2,28% | - |
| 15.07.2025 | 10,65 | 11,45 | 10,65 | 10,95 | 0,00% | - |
| 14.07.2025 | 10,80 | 11,30 | 10,70 | 10,95 | 0,92% | - |
| 11.07.2025 | 11,40 | 11,40 | 10,80 | 10,85 | -3,98% | - |
| 10.07.2025 | 11,30 | 11,45 | 11,25 | 11,30 | -0,44% | - |
| 09.07.2025 | 11,35 | 11,45 | 10,85 | 11,35 | -0,44% | - |
| 08.07.2025 | 11,60 | 11,80 | 11,35 | 11,40 | -2,15% | - |
| 07.07.2025 | 11,70 | 11,90 | 11,50 | 11,65 | -0,43% | - |
| 04.07.2025 | 11,70 | 11,75 | 11,65 | 11,70 | 0,43% | - |
| 03.07.2025 | 11,50 | 11,80 | 11,50 | 11,65 | 0,87% | - |
| 02.07.2025 | 11,65 | 12,15 | 11,45 | 11,55 | -0,43% | - |
| 01.07.2025 | 11,50 | 11,70 | 11,30 | 11,60 | 1,31% | - |
| 30.06.2025 | 11,65 | 11,65 | 10,90 | 11,45 | 0,00% | - |
| 27.06.2025 | 11,65 | 11,70 | 10,95 | 11,45 | 0,00% | - |
| 26.06.2025 | 11,10 | 11,65 | 10,85 | 11,45 | 3,15% | - |
| 25.06.2025 | 11,30 | 11,50 | 10,85 | 11,10 | -0,45% | - |
| 24.06.2025 | 10,80 | 11,45 | 10,65 | 11,15 | 3,24% | - |
| 23.06.2025 | 10,20 | 10,95 | 10,20 | 10,80 | 4,35% | - |
| 20.06.2025 | 11,10 | 11,20 | 10,18 | 10,35 | -6,76% | - |
| 19.06.2025 | 11,20 | 11,20 | 11,05 | 11,10 | -0,45% | - |
| 18.06.2025 | 10,80 | 11,35 | 10,33 | 11,15 | 3,24% | - |
| 17.06.2025 | 10,65 | 10,95 | 10,55 | 10,80 | 1,41% | - |
| 16.06.2025 | 10,55 | 10,75 | 10,35 | 10,65 | 1,43% | - |
| 13.06.2025 | 11,05 | 11,05 | 10,33 | 10,50 | -3,67% | - |
| 12.06.2025 | 11,25 | 11,25 | 10,75 | 10,90 | -3,11% | - |
| 11.06.2025 | 11,40 | 11,50 | 11,10 | 11,25 | -1,32% | - |
| 10.06.2025 | 11,55 | 11,60 | 11,30 | 11,40 | -1,72% | - |
| 09.06.2025 | 11,55 | 11,70 | 11,45 | 11,60 | 0,00% | - |
| 06.06.2025 | 11,55 | 11,70 | 11,25 | 11,60 | 0,43% | - |
| 05.06.2025 | 11,65 | 11,65 | 11,20 | 11,55 | 2,21% | - |
| 04.06.2025 | 11,75 | 11,80 | 11,30 | 11,30 | -3,42% | - |
| 03.06.2025 | 11,40 | 11,80 | 11,40 | 11,70 | 1,74% | - |
| 02.06.2025 | 11,70 | 11,75 | 11,30 | 11,50 | -2,13% | 400,00 |
| 30.05.2025 | 11,75 | 11,80 | 11,50 | 11,75 | 0,00% | - |
| 29.05.2025 | 11,90 | 12,10 | 11,55 | 11,75 | 1,29% | - |
| 28.05.2025 | 11,65 | 11,75 | 11,30 | 11,60 | 1,31% | - |
| 27.05.2025 | 11,20 | 11,85 | 11,10 | 11,45 | 1,78% | - |
| 26.05.2025 | 11,25 | 11,40 | 11,20 | 11,25 | -0,44% | - |
| 23.05.2025 | 11,55 | 11,55 | 11,30 | 11,30 | -2,59% | - |
| 22.05.2025 | 11,60 | 11,80 | 11,60 | 11,60 | 0,00% | - |
| 21.05.2025 | 11,95 | 12,00 | 11,50 | 11,60 | -2,93% | - |
| 20.05.2025 | 11,65 | 12,15 | 11,45 | 11,95 | 3,02% | - |
| 19.05.2025 | 11,90 | 11,90 | 11,45 | 11,60 | -2,93% | - |
| 16.05.2025 | 11,65 | 11,95 | 11,50 | 11,95 | 3,02% | - |
| 15.05.2025 | 12,00 | 12,10 | 11,35 | 11,60 | -2,93% | - |
| 14.05.2025 | 11,35 | 13,00 | 11,20 | 11,95 | 4,82% | 200,00 |
| 13.05.2025 | 11,10 | 11,45 | 10,95 | 11,40 | 0,88% | - |
| 12.05.2025 | 11,15 | 11,60 | 11,00 | 11,30 | 0,89% | - |
| 09.05.2025 | 11,35 | 11,45 | 10,95 | 11,20 | -0,88% | - |
| 08.05.2025 | 10,80 | 11,50 | 10,65 | 11,30 | 5,12% | 150,00 |
| 07.05.2025 | 10,50 | 11,10 | 10,50 | 10,75 | 1,90% | - |
| 06.05.2025 | 10,65 | 10,65 | 10,10 | 10,55 | 0,48% | - |
| 05.05.2025 | 10,60 | 10,90 | 10,50 | 10,50 | -0,47% | - |
| 02.05.2025 | 10,65 | 10,70 | 10,30 | 10,55 | 0,00% | - |
| 30.04.2025 | 9,98 | 10,65 | 9,93 | 10,55 | 3,94% | - |
| 29.04.2025 | 9,63 | 10,15 | 9,43 | 10,15 | 6,01% | - |
| 28.04.2025 | 9,45 | 9,63 | 9,45 | 9,58 | 0,00% | - |
| 25.04.2025 | 9,75 | 9,85 | 9,30 | 9,58 | -1,29% | - |
| 24.04.2025 | 9,50 | 9,75 | 9,45 | 9,70 | 0,26% | - |
| 23.04.2025 | 9,30 | 9,95 | 9,30 | 9,68 | 3,48% | - |
| 22.04.2025 | 9,20 | 9,50 | 9,08 | 9,35 | -4,10% | - |
| 17.04.2025 | 9,33 | 9,85 | 9,33 | 9,75 | 3,72% | - |
| 16.04.2025 | 9,98 | 10,33 | 9,33 | 9,40 | -4,33% | - |
| 15.04.2025 | 9,73 | 10,40 | 9,53 | 9,83 | 1,29% | - |
| 14.04.2025 | 9,58 | 9,95 | 9,35 | 9,70 | 1,31% | - |