8,625€
0,29%
Echtzeit-Aktienkurs RADCOM Ltd.
Bid:
Ask:
Aktienkurse zur RADCOM Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 8,60 | 8,65 | 8,48 | 8,65 | 0,58% | - |
| 02.09.2026 | 8,65 | 8,68 | 8,60 | 8,60 | -2,27% | - |
| 01.09.2026 | 8,80 | 8,85 | 8,80 | 8,80 | 0,57% | - |
| 31.08.2026 | 8,83 | 8,85 | 7,85 | 8,75 | -2,23% | 452,00 |
| 28.08.2026 | 8,93 | 8,95 | 8,93 | 8,95 | 0,28% | - |
| 27.08.2026 | 8,83 | 9,00 | 8,18 | 8,93 | 1,71% | 2.507,00 |
| 26.08.2026 | 8,75 | 8,80 | 8,00 | 8,78 | 1,15% | - |
| 25.08.2026 | 8,75 | 8,85 | 8,10 | 8,68 | -1,42% | - |
| 24.08.2026 | 8,83 | 8,83 | 8,80 | 8,80 | 0,57% | - |
| 21.08.2026 | 8,73 | 8,85 | 8,08 | 8,75 | 0,00% | - |
| 20.08.2026 | 8,73 | 8,80 | 8,63 | 8,75 | 0,29% | - |
| 19.08.2026 | 8,95 | 9,00 | 8,45 | 8,73 | -3,06% | - |
| 18.08.2026 | 8,95 | 9,08 | 8,50 | 9,00 | 0,56% | - |
| 17.08.2026 | 9,10 | 9,65 | 8,45 | 8,95 | -2,19% | 39,00 |
| 14.08.2026 | 8,80 | 9,33 | 8,40 | 9,15 | 3,98% | - |
| 13.08.2026 | 8,90 | 9,03 | 8,75 | 8,80 | -1,40% | - |
| 12.08.2026 | 8,78 | 9,20 | 8,08 | 8,93 | 2,29% | 1.136,00 |
| 11.08.2026 | 8,78 | 9,15 | 8,65 | 8,73 | 0,29% | 198,00 |
| 10.08.2026 | 8,73 | 8,98 | 8,60 | 8,70 | -0,29% | - |
| 07.08.2026 | 8,73 | 8,80 | 8,58 | 8,73 | 1,45% | - |
| 06.08.2026 | 8,68 | 8,95 | 8,18 | 8,60 | -1,71% | - |
| 05.08.2026 | 8,98 | 9,05 | 8,70 | 8,75 | -3,58% | - |
| 04.08.2026 | 8,80 | 9,13 | 8,80 | 9,08 | 2,83% | - |
| 03.08.2026 | 8,90 | 9,08 | 0,00 | 8,83 | -0,28% | 452,00 |
| 31.07.2026 | 8,65 | 8,95 | 8,53 | 8,85 | 1,14% | - |
| 30.07.2026 | 11,15 | 11,35 | 7,98 | 8,75 | -24,57% | 426,00 |
| 27.07.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 24.07.2026 | 11,60 | 11,90 | 11,45 | 11,60 | 1,75% | - |
| 23.07.2026 | 11,50 | 11,70 | 11,20 | 11,40 | -0,44% | - |
| 22.07.2026 | 11,80 | 12,15 | 11,45 | 11,45 | -2,97% | - |
| 21.07.2026 | 11,85 | 12,20 | 11,75 | 11,80 | -3,67% | - |
| 20.07.2026 | 12,15 | 12,40 | 12,15 | 12,25 | 0,82% | - |
| 17.07.2026 | 11,90 | 12,90 | 11,65 | 12,15 | 0,00% | - |
| 16.07.2026 | 12,20 | 12,20 | 12,15 | 12,15 | -2,80% | - |
| 15.07.2026 | 12,40 | 12,60 | 12,40 | 12,50 | 0,81% | - |
| 14.07.2026 | 12,70 | 12,80 | 12,30 | 12,40 | -3,13% | 60,00 |
| 13.07.2026 | 12,70 | 12,90 | 12,45 | 12,80 | 1,59% | - |
| 10.07.2026 | 12,65 | 12,65 | 12,60 | 12,60 | 0,40% | - |
| 09.07.2026 | 12,45 | 12,95 | 12,45 | 12,55 | 1,62% | 184,00 |
| 08.07.2026 | 12,50 | 12,90 | 12,10 | 12,35 | -2,76% | - |
| 07.07.2026 | 12,40 | 14,95 | 12,30 | 12,70 | -1,93% | - |
| 06.07.2026 | 12,85 | 13,00 | 12,60 | 12,95 | 0,78% | - |
| 03.07.2026 | 12,80 | 12,90 | 12,80 | 12,85 | 3,21% | - |
| 02.07.2026 | 12,65 | 13,75 | 12,45 | 12,45 | -3,86% | 200,00 |
| 01.07.2026 | 12,40 | 13,05 | 12,30 | 12,95 | 4,86% | - |
| 30.06.2026 | 12,20 | 12,50 | 12,20 | 12,35 | 1,65% | - |
| 29.06.2026 | 11,85 | 12,35 | 11,85 | 12,15 | 8,97% | - |
| 26.06.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 1,36% | - |
| 25.06.2026 | 11,15 | 12,10 | 10,80 | 11,00 | -0,90% | - |
| 24.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | - |
| 23.06.2026 | 11,20 | 11,40 | 11,05 | 11,15 | -1,76% | - |
| 22.06.2026 | 11,25 | 11,80 | 10,90 | 11,35 | 1,34% | - |
| 19.06.2026 | 11,30 | 11,35 | 11,20 | 11,20 | 2,75% | - |
| 18.06.2026 | 10,85 | 11,05 | 10,80 | 10,90 | -4,39% | - |
| 17.06.2026 | 11,15 | 11,45 | 11,15 | 11,40 | 0,44% | - |
| 16.06.2026 | 11,25 | 11,35 | 11,25 | 11,35 | 0,00% | - |
| 15.06.2026 | 11,10 | 11,40 | 11,10 | 11,35 | 2,25% | - |
| 12.06.2026 | 11,15 | 11,15 | 11,05 | 11,10 | 0,45% | - |
| 11.06.2026 | 10,95 | 11,20 | 10,95 | 11,05 | -1,34% | - |
| 10.06.2026 | 11,10 | 11,30 | 10,85 | 11,20 | 1,36% | - |
| 09.06.2026 | 11,00 | 12,05 | 10,70 | 11,05 | -1,34% | 26,00 |
| 08.06.2026 | 10,90 | 11,75 | 10,80 | 11,20 | -8,94% | 214,00 |
| 05.06.2026 | 12,45 | 12,80 | 12,25 | 12,30 | -1,99% | - |
| 04.06.2026 | 12,65 | 12,95 | 12,50 | 12,55 | -6,34% | - |
| 03.06.2026 | 13,25 | 13,40 | 13,25 | 13,40 | 0,37% | - |
| 02.06.2026 | 13,45 | 13,55 | 13,25 | 13,35 | 1,52% | 350,00 |
| 01.06.2026 | 12,80 | 13,25 | 12,75 | 13,15 | 5,20% | - |
| 29.05.2026 | 12,75 | 13,05 | 12,50 | 12,50 | -2,34% | 192,00 |
| 28.05.2026 | 12,60 | 12,90 | 12,45 | 12,80 | 2,81% | 31,00 |
| 27.05.2026 | 12,60 | 12,70 | 12,45 | 12,45 | -0,80% | - |
| 26.05.2026 | 12,30 | 12,85 | 12,30 | 12,55 | 0,00% | - |
| 25.05.2026 | 12,50 | 12,55 | 12,50 | 12,55 | -0,79% | - |
| 22.05.2026 | 12,65 | 12,95 | 12,65 | 12,65 | 2,02% | - |
| 21.05.2026 | 12,40 | 12,45 | 12,40 | 12,40 | -0,80% | - |
| 20.05.2026 | 12,50 | 12,55 | 12,50 | 12,50 | -0,40% | - |
| 19.05.2026 | 13,65 | 14,00 | 11,70 | 12,55 | -5,99% | 128,00 |
| 18.05.2026 | 13,65 | 14,00 | 12,55 | 13,35 | -3,26% | - |
| 15.05.2026 | 13,70 | 14,45 | 13,40 | 13,80 | 2,22% | 101,00 |
| 14.05.2026 | 13,40 | 13,85 | 13,40 | 13,50 | 0,37% | - |
| 13.05.2026 | 13,45 | 13,45 | 13,30 | 13,45 | -2,89% | - |
| 12.05.2026 | 13,85 | 14,00 | 13,75 | 13,85 | 0,36% | - |
| 08.05.2026 | 13,45 | 14,10 | 11,95 | 13,80 | 9,52% | - |
| 07.05.2026 | 13,50 | 13,60 | 12,60 | 12,60 | -8,03% | - |
| 06.05.2026 | 13,60 | 13,90 | 13,50 | 13,70 | 0,37% | - |
| 05.05.2026 | 13,70 | 13,75 | 13,45 | 13,65 | -0,73% | - |
| 04.05.2026 | 13,75 | 13,80 | 13,70 | 13,75 | 2,23% | - |
| 30.04.2026 | 13,60 | 13,75 | 13,30 | 13,45 | -2,18% | - |
| 29.04.2026 | 13,60 | 13,95 | 13,60 | 13,75 | 1,48% | - |
| 28.04.2026 | 13,75 | 14,05 | 13,55 | 13,55 | 0,37% | - |
| 27.04.2026 | 13,80 | 13,90 | 13,35 | 13,50 | 0,37% | 197,00 |
| 24.04.2026 | 13,95 | 14,25 | 13,25 | 13,45 | 14,96% | 21,00 |
| 23.04.2026 | 11,05 | 11,90 | 10,90 | 11,70 | 6,36% | - |
| 22.04.2026 | 11,05 | 11,35 | 11,00 | 11,00 | -1,35% | - |
| 21.04.2026 | 10,95 | 11,15 | 10,90 | 11,15 | 0,90% | - |
| 20.04.2026 | 10,95 | 11,10 | 10,95 | 11,05 | -1,34% | - |
| 17.04.2026 | 11,05 | 11,20 | 11,05 | 11,20 | 4,19% | - |
| 16.04.2026 | 10,55 | 10,80 | 10,40 | 10,75 | 2,87% | - |
| 15.04.2026 | 10,40 | 10,45 | 10,30 | 10,45 | 1,46% | - |
| 14.04.2026 | 10,25 | 10,33 | 10,25 | 10,30 | -2,37% | - |
| 13.04.2026 | 10,35 | 10,65 | 10,15 | 10,55 | -1,40% | - |