24,300€
-3,19%
Echtzeit-Aktienkurs Radware Ltd.
Bid:
Ask:
Aktienkurse zur Radware Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 25,10 | 25,40 | 25,10 | 25,40 | 1,20% | - |
| 04.06.2026 | 25,70 | 25,70 | 25,10 | 25,10 | -7,38% | - |
| 03.06.2026 | 27,10 | 27,20 | 27,10 | 27,10 | -0,37% | - |
| 02.06.2026 | 27,30 | 27,30 | 27,10 | 27,20 | 3,82% | - |
| 01.06.2026 | 25,90 | 26,20 | 25,90 | 26,20 | 3,97% | - |
| 29.05.2026 | 25,10 | 25,30 | 25,10 | 25,20 | 1,20% | - |
| 28.05.2026 | 24,90 | 24,90 | 24,80 | 24,90 | -3,86% | - |
| 27.05.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 1,57% | - |
| 26.05.2026 | 25,70 | 25,70 | 25,50 | 25,50 | -1,16% | - |
| 25.05.2026 | 25,50 | 25,80 | 25,50 | 25,80 | 3,61% | - |
| 22.05.2026 | 24,70 | 24,90 | 24,70 | 24,90 | 0,81% | - |
| 21.05.2026 | 24,70 | 24,70 | 24,60 | 24,70 | 1,23% | - |
| 20.05.2026 | 24,50 | 24,50 | 24,40 | 24,40 | 1,24% | - |
| 18.05.2026 | 24,30 | 24,30 | 24,10 | 24,10 | 3,88% | - |
| 15.05.2026 | 23,30 | 23,50 | 23,10 | 23,20 | -1,28% | - |
| 14.05.2026 | 22,90 | 23,70 | 22,90 | 23,50 | 2,62% | - |
| 13.05.2026 | 22,70 | 22,90 | 22,70 | 22,90 | -1,72% | - |
| 12.05.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 11.05.2026 | 23,70 | 23,70 | 23,30 | 23,30 | -4,12% | - |
| 08.05.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 2,97% | - |
| 06.05.2026 | 23,50 | 23,60 | 23,30 | 23,60 | 0,43% | - |
| 05.05.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 3,07% | - |
| 04.05.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 1,33% | - |
| 30.04.2026 | 22,50 | 22,70 | 22,00 | 22,50 | 1,35% | - |
| 29.04.2026 | 22,10 | 22,20 | 22,10 | 22,20 | -1,33% | - |
| 28.04.2026 | 22,50 | 22,60 | 22,50 | 22,50 | 0,00% | - |
| 27.04.2026 | 22,30 | 22,70 | 22,10 | 22,50 | 2,27% | - |
| 24.04.2026 | 21,90 | 22,30 | 21,90 | 22,00 | -3,51% | - |
| 23.04.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -0,87% | - |
| 22.04.2026 | 22,70 | 23,00 | 22,70 | 23,00 | 5,50% | - |
| 21.04.2026 | 21,70 | 21,90 | 21,70 | 21,80 | 0,00% | - |
| 20.04.2026 | 21,90 | 21,90 | 21,70 | 21,80 | 0,46% | - |
| 17.04.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 2,36% | - |
| 16.04.2026 | 21,10 | 21,30 | 21,10 | 21,20 | 0,95% | - |
| 15.04.2026 | 20,30 | 21,10 | 20,30 | 21,00 | 3,45% | - |
| 14.04.2026 | 20,70 | 21,10 | 20,10 | 20,30 | 2,01% | - |
| 13.04.2026 | 19,55 | 19,95 | 19,55 | 19,90 | -9,95% | - |
| 10.04.2026 | 21,90 | 22,30 | 21,70 | 22,10 | -5,56% | - |
| 09.04.2026 | 23,50 | 23,50 | 23,40 | 23,40 | -4,88% | - |
| 08.04.2026 | 23,90 | 24,70 | 23,90 | 24,60 | 3,36% | - |
| 07.04.2026 | 23,50 | 24,10 | 23,50 | 23,80 | 1,71% | - |
| 02.04.2026 | 23,30 | 24,10 | 22,90 | 23,40 | 2,63% | - |
| 01.04.2026 | 22,90 | 23,00 | 22,80 | 22,80 | 1,79% | - |
| 31.03.2026 | 22,30 | 22,50 | 22,30 | 22,40 | 0,00% | - |
| 30.03.2026 | 22,30 | 22,80 | 22,10 | 22,40 | -4,68% | - |
| 27.03.2026 | 23,50 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 26.03.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 25.03.2026 | 22,30 | 23,90 | 22,30 | 23,70 | 4,41% | - |
| 24.03.2026 | 22,10 | 22,90 | 21,60 | 22,70 | 2,71% | - |
| 23.03.2026 | 21,70 | 22,20 | 21,70 | 22,10 | 0,91% | - |
| 20.03.2026 | 21,90 | 22,20 | 21,70 | 21,90 | 0,00% | - |
| 19.03.2026 | 21,90 | 21,90 | 21,70 | 21,90 | 0,92% | - |
| 18.03.2026 | 22,10 | 22,10 | 21,70 | 21,70 | 0,93% | - |
| 17.03.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -3,59% | - |
| 16.03.2026 | 21,90 | 22,30 | 21,90 | 22,30 | 0,00% | - |
| 13.03.2026 | 22,30 | 22,50 | 22,10 | 22,30 | 2,76% | - |
| 12.03.2026 | 21,70 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 11.03.2026 | 21,30 | 21,80 | 21,10 | 21,60 | 1,41% | - |
| 10.03.2026 | 21,50 | 21,70 | 21,10 | 21,30 | 1,43% | - |
| 09.03.2026 | 21,30 | 21,30 | 20,90 | 21,00 | -1,41% | - |
| 06.03.2026 | 21,50 | 21,50 | 21,30 | 21,30 | -0,93% | - |
| 05.03.2026 | 20,90 | 21,70 | 20,90 | 21,50 | 3,86% | - |
| 04.03.2026 | 20,70 | 20,70 | 20,50 | 20,70 | 4,28% | - |
| 03.03.2026 | 20,10 | 20,10 | 19,85 | 19,85 | 1,79% | - |
| 02.03.2026 | 19,35 | 19,60 | 19,35 | 19,50 | -0,51% | - |
| 27.02.2026 | 19,65 | 19,75 | 19,15 | 19,60 | 0,51% | - |
| 26.02.2026 | 19,45 | 19,50 | 19,40 | 19,50 | 0,26% | - |
| 25.02.2026 | 18,95 | 19,60 | 18,80 | 19,45 | 1,04% | - |
| 24.02.2026 | 19,15 | 19,95 | 19,15 | 19,25 | 0,00% | - |
| 23.02.2026 | 20,50 | 20,50 | 19,10 | 19,25 | -9,20% | - |
| 20.02.2026 | 21,30 | 21,50 | 20,90 | 21,20 | -4,50% | - |
| 19.02.2026 | 22,30 | 22,30 | 22,10 | 22,20 | -2,63% | - |
| 18.02.2026 | 22,70 | 22,90 | 22,70 | 22,80 | 1,33% | - |
| 17.02.2026 | 23,30 | 23,50 | 22,30 | 22,50 | -5,06% | - |
| 16.02.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 6,76% | - |
| 13.02.2026 | 22,20 | 22,20 | 22,10 | 22,20 | 0,45% | - |
| 12.02.2026 | 23,40 | 23,90 | 21,90 | 22,10 | -3,49% | - |
| 11.02.2026 | 22,10 | 23,20 | 22,00 | 22,90 | 6,51% | - |
| 10.02.2026 | 21,30 | 21,60 | 21,30 | 21,50 | 1,90% | - |
| 09.02.2026 | 21,30 | 21,30 | 21,10 | 21,10 | 2,43% | - |
| 06.02.2026 | 20,50 | 20,70 | 20,30 | 20,60 | -0,48% | - |
| 05.02.2026 | 20,70 | 21,10 | 20,70 | 20,70 | 0,98% | - |
| 04.02.2026 | 20,50 | 20,50 | 20,30 | 20,50 | 0,00% | - |
| 03.02.2026 | 20,90 | 21,10 | 20,10 | 20,50 | 1,49% | - |
| 02.02.2026 | 20,30 | 20,30 | 19,90 | 20,20 | 0,00% | - |
| 30.01.2026 | 20,30 | 20,30 | 20,10 | 20,20 | -0,49% | - |
| 29.01.2026 | 21,10 | 21,10 | 20,10 | 20,30 | -4,69% | - |
| 28.01.2026 | 21,60 | 21,60 | 21,30 | 21,30 | 0,00% | - |
| 27.01.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 26.01.2026 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 23.01.2026 | 20,90 | 21,30 | 20,70 | 20,90 | 0,97% | - |
| 22.01.2026 | 20,90 | 20,90 | 20,70 | 20,70 | 2,99% | - |
| 21.01.2026 | 20,30 | 20,30 | 20,10 | 20,10 | -0,99% | - |
| 20.01.2026 | 20,50 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 19.01.2026 | 20,80 | 20,80 | 20,30 | 20,40 | -3,32% | - |
| 16.01.2026 | 21,30 | 21,40 | 20,70 | 21,10 | 1,44% | - |
| 15.01.2026 | 20,90 | 21,10 | 20,70 | 20,80 | 1,46% | - |
| 14.01.2026 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 13.01.2026 | 20,90 | 21,10 | 20,50 | 20,70 | 0,98% | - |
| 12.01.2026 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | - |