12,250€
-6,84%
Echtzeit-Aktienkurs RADCOM Ltd.
Bid:
Ask:
Aktienkurse zur RADCOM Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,15 | 13,15 | 12,15 | 12,15 | -7,60% | 240,00 |
| 20.02.2025 | 12,65 | 13,20 | 12,05 | 13,15 | 4,37% | - |
| 19.02.2025 | 12,35 | 12,75 | 12,25 | 12,60 | 2,44% | 27,00 |
| 18.02.2025 | 12,90 | 13,10 | 12,00 | 12,30 | -5,02% | 500,00 |
| 17.02.2025 | 14,05 | 14,05 | 12,90 | 12,95 | 0,39% | - |
| 14.02.2025 | 13,45 | 13,80 | 12,80 | 12,90 | -4,09% | - |
| 13.02.2025 | 13,45 | 14,25 | 13,25 | 13,45 | -0,74% | - |
| 12.02.2025 | 14,40 | 15,45 | 13,25 | 13,55 | -3,90% | 27,00 |
| 11.02.2025 | 14,00 | 14,50 | 14,00 | 14,10 | 1,08% | - |
| 10.02.2025 | 14,95 | 15,10 | 13,95 | 13,95 | -5,74% | - |
| 07.02.2025 | 14,45 | 15,30 | 14,40 | 14,80 | 2,78% | - |
| 06.02.2025 | 14,25 | 15,30 | 14,05 | 14,40 | 1,41% | 1.296,00 |
| 05.02.2025 | 13,30 | 14,65 | 12,40 | 14,20 | 14,98% | - |
| 04.02.2025 | 12,45 | 12,90 | 12,10 | 12,35 | -0,40% | - |
| 03.02.2025 | 12,40 | 12,55 | 11,95 | 12,40 | 0,40% | - |
| 31.01.2025 | 12,35 | 12,85 | 12,05 | 12,35 | 0,41% | - |
| 30.01.2025 | 12,85 | 13,40 | 12,05 | 12,30 | -3,91% | - |
| 29.01.2025 | 12,35 | 13,20 | 11,95 | 12,80 | 3,23% | - |
| 28.01.2025 | 12,45 | 12,75 | 12,05 | 12,40 | 0,40% | - |
| 27.01.2025 | 12,75 | 12,75 | 11,85 | 12,35 | -2,37% | - |
| 24.01.2025 | 12,80 | 13,15 | 12,35 | 12,65 | -0,78% | - |
| 23.01.2025 | 13,55 | 13,55 | 12,60 | 12,75 | -6,25% | - |
| 22.01.2025 | 12,95 | 13,65 | 12,70 | 13,60 | 4,62% | - |
| 21.01.2025 | 13,55 | 13,95 | 12,75 | 13,00 | -3,70% | - |
| 20.01.2025 | 13,65 | 13,65 | 13,45 | 13,50 | -0,74% | - |
| 17.01.2025 | 13,70 | 13,75 | 13,15 | 13,60 | 0,00% | - |
| 16.01.2025 | 12,60 | 13,60 | 12,45 | 13,60 | 8,80% | - |
| 15.01.2025 | 12,35 | 12,85 | 12,25 | 12,50 | 1,63% | - |
| 14.01.2025 | 12,45 | 13,10 | 11,55 | 12,30 | -1,20% | - |
| 13.01.2025 | 12,30 | 13,05 | 12,00 | 12,45 | 2,05% | - |
| 10.01.2025 | 11,60 | 12,30 | 11,60 | 12,20 | 4,72% | - |
| 09.01.2025 | 11,70 | 11,70 | 11,60 | 11,65 | 0,43% | - |
| 08.01.2025 | 11,70 | 12,05 | 11,20 | 11,60 | 0,00% | - |
| 07.01.2025 | 11,40 | 11,80 | 11,25 | 11,60 | 1,31% | - |
| 06.01.2025 | 11,75 | 11,90 | 11,30 | 11,45 | -1,72% | - |
| 03.01.2025 | 11,35 | 11,80 | 11,20 | 11,65 | 1,75% | - |
| 02.01.2025 | 11,35 | 12,00 | 11,35 | 11,45 | 0,88% | - |
| 30.12.2024 | 11,40 | 11,40 | 11,15 | 11,35 | 0,89% | - |
| 27.12.2024 | 11,40 | 11,75 | 11,10 | 11,25 | -1,32% | - |
| 23.12.2024 | 11,35 | 11,65 | 11,20 | 11,40 | 0,88% | - |
| 20.12.2024 | 11,20 | 11,70 | 10,95 | 11,30 | 0,89% | - |
| 19.12.2024 | 11,15 | 11,55 | 11,05 | 11,20 | 0,45% | - |
| 18.12.2024 | 11,40 | 11,75 | 11,10 | 11,15 | -2,19% | - |
| 17.12.2024 | 11,25 | 11,45 | 11,00 | 11,40 | 0,44% | - |
| 16.12.2024 | 11,10 | 11,35 | 10,95 | 11,35 | 2,25% | - |
| 13.12.2024 | 11,40 | 11,40 | 11,00 | 11,10 | -2,63% | - |
| 12.12.2024 | 11,40 | 11,50 | 11,15 | 11,40 | 0,00% | - |
| 11.12.2024 | 11,40 | 11,55 | 11,30 | 11,40 | 0,00% | - |
| 10.12.2024 | 11,00 | 11,75 | 11,00 | 11,40 | 3,64% | - |
| 09.12.2024 | 12,10 | 12,10 | 10,95 | 11,00 | -9,09% | - |
| 06.12.2024 | 11,55 | 12,15 | 11,45 | 12,10 | 4,76% | - |
| 05.12.2024 | 11,75 | 12,05 | 11,40 | 11,55 | -2,12% | - |
| 04.12.2024 | 11,35 | 11,85 | 11,05 | 11,80 | 3,96% | - |
| 03.12.2024 | 11,35 | 11,60 | 11,15 | 11,35 | 0,00% | - |
| 02.12.2024 | 11,30 | 11,50 | 11,10 | 11,35 | 0,44% | - |
| 29.11.2024 | 11,20 | 11,65 | 11,05 | 11,30 | 0,89% | - |
| 28.11.2024 | 11,25 | 11,25 | 11,20 | 11,20 | -0,44% | - |
| 27.11.2024 | 11,70 | 11,95 | 11,05 | 11,25 | -3,85% | 200,00 |
| 26.11.2024 | 11,25 | 12,25 | 11,00 | 11,70 | 4,00% | - |
| 25.11.2024 | 11,20 | 11,35 | 10,65 | 11,25 | 0,90% | - |
| 22.11.2024 | 11,30 | 11,45 | 10,90 | 11,15 | -1,33% | - |
| 21.11.2024 | 10,75 | 11,35 | 10,70 | 11,30 | 5,12% | - |
| 20.11.2024 | 11,05 | 11,10 | 10,45 | 10,75 | -2,71% | - |
| 19.11.2024 | 10,85 | 11,25 | 10,65 | 11,05 | 1,84% | - |
| 18.11.2024 | 11,05 | 11,25 | 10,80 | 10,85 | -1,81% | - |
| 15.11.2024 | 10,45 | 11,05 | 10,35 | 11,05 | 5,74% | - |
| 14.11.2024 | 11,35 | 11,40 | 10,40 | 10,45 | -7,93% | - |
| 13.11.2024 | 10,10 | 11,70 | 10,08 | 11,35 | 12,38% | - |
| 12.11.2024 | 9,90 | 10,20 | 9,70 | 10,10 | 2,28% | - |
| 11.11.2024 | 9,73 | 10,05 | 9,73 | 9,88 | 1,54% | - |
| 08.11.2024 | 9,75 | 9,93 | 9,60 | 9,73 | -0,26% | - |
| 07.11.2024 | 9,75 | 9,80 | 9,60 | 9,75 | -0,51% | - |
| 06.11.2024 | 9,93 | 10,08 | 9,70 | 9,80 | 0,51% | - |
| 05.11.2024 | 9,78 | 9,80 | 9,30 | 9,75 | -0,26% | - |
| 04.11.2024 | 9,78 | 9,95 | 9,55 | 9,78 | 0,00% | - |
| 01.11.2024 | 9,68 | 9,90 | 9,23 | 9,78 | 1,03% | - |
| 31.10.2024 | 9,40 | 9,90 | 9,30 | 9,68 | 2,93% | - |
| 30.10.2024 | 9,28 | 9,63 | 9,15 | 9,40 | 1,35% | - |
| 29.10.2024 | 9,33 | 9,50 | 9,13 | 9,28 | -0,54% | - |
| 28.10.2024 | 9,35 | 9,63 | 9,33 | 9,33 | -0,27% | - |
| 25.10.2024 | 9,78 | 10,20 | 9,23 | 9,35 | -4,35% | - |
| 24.10.2024 | 9,75 | 10,08 | 9,53 | 9,78 | 0,26% | - |
| 23.10.2024 | 10,15 | 10,20 | 9,55 | 9,75 | -3,94% | - |
| 22.10.2024 | 10,08 | 10,23 | 9,95 | 10,15 | 0,74% | - |
| 21.10.2024 | 9,78 | 10,25 | 9,73 | 10,08 | 3,07% | - |
| 18.10.2024 | 9,58 | 9,80 | 9,43 | 9,78 | 2,09% | - |
| 17.10.2024 | 9,70 | 10,13 | 9,58 | 9,58 | -5,20% | - |
| 16.10.2024 | 9,28 | 10,10 | 9,25 | 10,10 | 4,12% | - |
| 15.10.2024 | 9,63 | 9,83 | 9,20 | 9,70 | 0,78% | - |
| 14.10.2024 | 9,70 | 9,88 | 9,58 | 9,63 | -0,77% | 800,00 |
| 11.10.2024 | 9,60 | 9,83 | 9,40 | 9,70 | 1,04% | - |
| 10.10.2024 | 10,05 | 10,15 | 9,53 | 9,60 | -3,52% | 300,00 |
| 09.10.2024 | 9,63 | 10,40 | 9,20 | 9,95 | 3,38% | - |
| 08.10.2024 | 9,13 | 9,63 | 8,93 | 9,63 | 5,48% | - |
| 07.10.2024 | 9,23 | 9,45 | 9,00 | 9,13 | -1,08% | - |
| 04.10.2024 | 9,20 | 9,35 | 9,05 | 9,23 | 0,27% | - |
| 03.10.2024 | 9,58 | 9,60 | 9,08 | 9,20 | -3,92% | - |
| 02.10.2024 | 9,40 | 9,65 | 9,15 | 9,58 | 1,86% | - |
| 01.10.2024 | 9,25 | 9,58 | 9,10 | 9,40 | 1,62% | - |
| 30.09.2024 | 9,13 | 9,38 | 8,95 | 9,25 | 1,37% | - |