11,300€
0,89%
Echtzeit-Aktienkurs Radcom Ltd
Bid:
Ask:
Aktienkurse zur Radcom Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 11,40 | 11,60 | 11,15 | 11,55 | 1,76% | 600,00 |
| 04.06.2025 | 11,75 | 11,75 | 11,20 | 11,35 | -2,99% | - |
| 03.06.2025 | 10,90 | 11,85 | 10,90 | 11,70 | 1,74% | - |
| 02.06.2025 | 11,75 | 11,80 | 11,35 | 11,50 | -1,71% | - |
| 30.05.2025 | 11,30 | 11,90 | 11,30 | 11,70 | -0,43% | - |
| 29.05.2025 | 11,90 | 11,95 | 11,45 | 11,75 | -0,42% | - |
| 28.05.2025 | 10,90 | 12,00 | 10,90 | 11,80 | 2,61% | - |
| 27.05.2025 | 11,20 | 11,90 | 11,00 | 11,50 | 2,68% | - |
| 26.05.2025 | 11,15 | 11,20 | 11,10 | 11,20 | 0,45% | - |
| 23.05.2025 | 11,50 | 11,50 | 11,05 | 11,15 | -3,46% | - |
| 22.05.2025 | 11,20 | 11,90 | 11,20 | 11,55 | -0,86% | - |
| 21.05.2025 | 11,30 | 11,95 | 11,30 | 11,65 | -2,51% | - |
| 20.05.2025 | 11,10 | 12,20 | 11,10 | 11,95 | 2,58% | - |
| 19.05.2025 | 11,30 | 11,85 | 11,30 | 11,65 | -2,10% | - |
| 16.05.2025 | 11,65 | 11,95 | 11,35 | 11,90 | 2,15% | - |
| 15.05.2025 | 11,95 | 12,00 | 11,25 | 11,65 | -2,92% | - |
| 14.05.2025 | 10,80 | 13,00 | 10,80 | 12,00 | 5,26% | - |
| 13.05.2025 | 11,25 | 11,50 | 10,80 | 11,40 | 1,33% | - |
| 12.05.2025 | 10,70 | 11,65 | 10,70 | 11,25 | 0,90% | - |
| 09.05.2025 | 11,25 | 11,35 | 10,48 | 11,15 | -0,89% | - |
| 08.05.2025 | 10,70 | 11,50 | 10,60 | 11,25 | 5,14% | - |
| 07.05.2025 | 10,50 | 11,05 | 10,50 | 10,70 | 1,90% | - |
| 06.05.2025 | 10,50 | 10,55 | 10,05 | 10,50 | 0,48% | - |
| 05.05.2025 | 10,00 | 10,90 | 10,00 | 10,45 | -0,48% | - |
| 02.05.2025 | 10,65 | 10,80 | 10,23 | 10,50 | -0,47% | - |
| 30.04.2025 | 9,60 | 10,65 | 9,60 | 10,55 | 3,94% | - |
| 29.04.2025 | 9,65 | 10,15 | 9,43 | 10,15 | 5,73% | - |
| 28.04.2025 | 9,10 | 9,75 | 9,10 | 9,60 | 0,26% | - |
| 25.04.2025 | 9,80 | 9,85 | 9,20 | 9,58 | -1,54% | - |
| 24.04.2025 | 9,65 | 9,78 | 9,30 | 9,73 | 0,52% | - |
| 23.04.2025 | 9,33 | 9,95 | 9,28 | 9,68 | 3,48% | - |
| 22.04.2025 | 9,38 | 9,53 | 9,03 | 9,35 | -4,35% | - |
| 17.04.2025 | 9,43 | 9,93 | 9,33 | 9,78 | 3,99% | - |
| 16.04.2025 | 9,73 | 10,83 | 9,23 | 9,40 | -4,08% | - |
| 15.04.2025 | 9,78 | 10,70 | 9,53 | 9,80 | 0,26% | - |
| 14.04.2025 | 9,20 | 10,05 | 9,20 | 9,78 | 1,56% | - |
| 11.04.2025 | 9,43 | 9,85 | 9,10 | 9,63 | 2,94% | - |
| 10.04.2025 | 10,23 | 10,88 | 9,23 | 9,35 | -9,22% | - |
| 09.04.2025 | 8,98 | 10,30 | 8,90 | 10,30 | 10,16% | - |
| 08.04.2025 | 8,95 | 9,93 | 8,95 | 9,35 | -1,58% | - |
| 07.04.2025 | 9,70 | 10,30 | 9,38 | 9,50 | -3,80% | - |
| 04.04.2025 | 9,70 | 10,25 | 9,30 | 9,88 | -3,66% | - |
| 03.04.2025 | 10,20 | 10,65 | 10,05 | 10,25 | -4,65% | - |
| 02.04.2025 | 10,80 | 11,20 | 10,70 | 10,75 | -0,46% | - |
| 01.04.2025 | 10,20 | 11,10 | 10,20 | 10,80 | 1,89% | - |
| 31.03.2025 | 10,95 | 11,50 | 10,45 | 10,60 | -10,92% | - |
| 28.03.2025 | 11,35 | 11,90 | 10,80 | 11,90 | -1,24% | - |
| 27.03.2025 | 11,35 | 12,15 | 11,20 | 12,05 | 3,43% | - |
| 26.03.2025 | 11,10 | 12,35 | 11,10 | 11,65 | -1,27% | - |
| 25.03.2025 | 11,00 | 12,05 | 11,00 | 11,80 | 0,85% | - |
| 24.03.2025 | 11,15 | 12,00 | 10,80 | 11,70 | 5,88% | 66,00 |
| 21.03.2025 | 10,80 | 11,70 | 10,80 | 11,05 | -3,49% | - |
| 20.03.2025 | 11,60 | 12,40 | 11,20 | 11,45 | -1,29% | - |
| 19.03.2025 | 10,95 | 11,95 | 10,95 | 11,60 | -1,28% | - |
| 18.03.2025 | 10,50 | 11,75 | 10,50 | 11,75 | 6,82% | - |
| 17.03.2025 | 10,40 | 11,15 | 10,40 | 11,00 | 4,76% | - |
| 14.03.2025 | 10,75 | 11,30 | 10,50 | 10,50 | -2,78% | - |
| 13.03.2025 | 10,80 | 11,55 | 10,35 | 10,80 | -1,14% | - |
| 12.03.2025 | 10,50 | 11,40 | 10,48 | 10,93 | -7,81% | - |
| 11.03.2025 | 10,75 | 12,55 | 10,33 | 11,85 | -2,67% | - |
| 10.03.2025 | 10,95 | 12,18 | 10,28 | 12,18 | 13,26% | - |
| 07.03.2025 | 9,95 | 11,70 | 9,95 | 10,75 | 2,87% | - |
| 06.03.2025 | 10,85 | 11,00 | 10,25 | 10,45 | -4,13% | - |
| 05.03.2025 | 10,90 | 11,15 | 10,45 | 10,90 | 0,00% | - |
| 04.03.2025 | 11,00 | 11,25 | 10,55 | 10,90 | -0,46% | - |
| 03.03.2025 | 11,65 | 12,05 | 10,85 | 10,95 | -5,19% | - |
| 28.02.2025 | 11,50 | 11,80 | 11,30 | 11,55 | 0,87% | - |
| 27.02.2025 | 11,75 | 12,15 | 11,35 | 11,45 | -2,55% | - |
| 26.02.2025 | 11,60 | 12,05 | 11,55 | 11,75 | 1,29% | - |
| 25.02.2025 | 11,85 | 11,85 | 11,45 | 11,60 | -2,11% | - |
| 24.02.2025 | 12,15 | 12,40 | 11,75 | 11,85 | -3,27% | - |
| 21.02.2025 | 12,40 | 13,10 | 12,05 | 12,25 | -5,77% | - |
| 20.02.2025 | 12,60 | 13,25 | 11,95 | 13,00 | 3,59% | - |
| 19.02.2025 | 12,25 | 12,75 | 12,20 | 12,55 | 2,45% | - |
| 18.02.2025 | 12,90 | 13,05 | 11,95 | 12,25 | -5,41% | - |
| 17.02.2025 | 12,85 | 12,95 | 12,85 | 12,95 | 0,78% | - |
| 14.02.2025 | 13,40 | 13,70 | 12,70 | 12,85 | -4,46% | - |
| 13.02.2025 | 13,50 | 14,30 | 13,25 | 13,45 | -0,74% | 150,00 |
| 12.02.2025 | 14,10 | 15,45 | 13,15 | 13,55 | -3,90% | - |
| 11.02.2025 | 14,05 | 14,60 | 13,90 | 14,10 | 0,36% | - |
| 10.02.2025 | 14,85 | 15,15 | 13,80 | 14,05 | -5,39% | - |
| 07.02.2025 | 14,40 | 15,35 | 14,40 | 14,85 | 2,77% | - |
| 06.02.2025 | 14,25 | 15,40 | 13,90 | 14,45 | 1,40% | - |
| 05.02.2025 | 13,00 | 14,75 | 12,55 | 14,25 | 15,38% | - |
| 04.02.2025 | 12,40 | 12,90 | 12,10 | 12,35 | -0,40% | - |
| 03.02.2025 | 12,45 | 12,60 | 11,85 | 12,40 | 0,40% | - |
| 31.01.2025 | 12,30 | 12,85 | 12,10 | 12,35 | 0,82% | - |
| 30.01.2025 | 12,10 | 13,40 | 12,05 | 12,25 | -4,30% | - |
| 29.01.2025 | 12,40 | 13,20 | 11,95 | 12,80 | 3,23% | - |
| 28.01.2025 | 12,40 | 12,75 | 12,00 | 12,40 | -0,80% | - |
| 27.01.2025 | 12,65 | 12,75 | 11,75 | 12,50 | -0,79% | - |
| 24.01.2025 | 12,20 | 14,15 | 12,20 | 12,60 | -1,18% | - |
| 23.01.2025 | 13,60 | 13,60 | 12,65 | 12,75 | -5,90% | - |
| 22.01.2025 | 13,05 | 13,70 | 12,75 | 13,55 | 3,83% | - |
| 21.01.2025 | 13,55 | 14,00 | 12,75 | 13,05 | -3,69% | - |
| 20.01.2025 | 13,65 | 13,65 | 13,50 | 13,55 | -0,73% | - |
| 17.01.2025 | 13,10 | 13,80 | 13,10 | 13,65 | 0,00% | - |
| 16.01.2025 | 12,00 | 13,80 | 12,00 | 13,65 | 8,76% | - |
| 15.01.2025 | 12,35 | 12,90 | 12,30 | 12,55 | 1,62% | - |
| 14.01.2025 | 12,45 | 13,30 | 11,60 | 12,35 | -1,20% | - |