16,100$
1,58%
Echtzeit-Aktienkurs RADCOM Ltd.
Bid:
Ask:
Aktienkurse zur RADCOM Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 15,89 | 16,74 | 15,55 | 16,14 | 2,22% | 471.908,00 |
| 07.05.2026 | 16,00 | 16,39 | 15,78 | 15,79 | -1,31% | 112.640,00 |
| 06.05.2026 | 16,03 | 16,17 | 15,64 | 16,00 | 0,25% | 158.881,00 |
| 05.05.2026 | 15,81 | 16,06 | 15,70 | 15,96 | 0,76% | 101.600,00 |
| 04.05.2026 | 16,21 | 16,42 | 15,82 | 15,84 | -1,37% | 155.300,00 |
| 01.05.2026 | 16,03 | 16,17 | 15,87 | 16,06 | 0,72% | 280.926,00 |
| 30.04.2026 | 15,86 | 16,20 | 15,81 | 15,95 | 2,41% | 364.285,00 |
| 29.04.2026 | 16,02 | 16,18 | 15,38 | 15,57 | -2,87% | 210.990,00 |
| 28.04.2026 | 15,90 | 16,17 | 15,88 | 16,03 | 1,26% | 301.300,00 |
| 27.04.2026 | 15,83 | 16,10 | 15,57 | 15,83 | 0,38% | 269.746,00 |
| 24.04.2026 | 15,75 | 16,17 | 15,41 | 15,77 | 2,54% | 552.340,00 |
| 23.04.2026 | 13,08 | 16,49 | 12,80 | 15,38 | 19,88% | 1.239.606,00 |
| 22.04.2026 | 12,96 | 13,15 | 12,80 | 12,83 | -1,00% | 20.105,00 |
| 21.04.2026 | 13,00 | 13,31 | 12,78 | 12,96 | 0,31% | 37.109,00 |
| 20.04.2026 | 12,96 | 13,07 | 12,77 | 12,92 | 0,47% | 47.046,00 |
| 17.04.2026 | 13,12 | 13,78 | 12,66 | 12,86 | -0,62% | 51.969,00 |
| 16.04.2026 | 12,87 | 13,06 | 12,62 | 12,94 | 4,35% | 44.168,00 |
| 15.04.2026 | 12,25 | 12,59 | 12,11 | 12,40 | 1,22% | 42.386,00 |
| 14.04.2026 | 12,19 | 12,39 | 12,05 | 12,25 | 1,49% | 55.261,00 |
| 13.04.2026 | 12,14 | 12,50 | 11,96 | 12,07 | -0,58% | 58.693,00 |
| 10.04.2026 | 12,55 | 12,63 | 12,07 | 12,14 | -2,72% | 30.803,00 |
| 09.04.2026 | 12,57 | 12,79 | 12,36 | 12,48 | -0,95% | 27.173,00 |
| 08.04.2026 | 12,85 | 12,99 | 12,55 | 12,60 | 0,32% | 53.259,00 |
| 07.04.2026 | 12,53 | 12,89 | 12,38 | 12,56 | -0,55% | 18.756,00 |
| 06.04.2026 | 12,50 | 12,90 | 12,45 | 12,63 | 1,04% | 35.085,00 |
| 02.04.2026 | 12,65 | 12,70 | 12,34 | 12,50 | -1,11% | 44.590,00 |
| 01.04.2026 | 12,20 | 12,94 | 12,04 | 12,64 | 3,61% | 62.001,00 |
| 31.03.2026 | 12,09 | 12,47 | 11,86 | 12,20 | 2,43% | 61.441,00 |
| 30.03.2026 | 12,22 | 12,47 | 11,90 | 11,91 | -2,38% | 51.208,00 |
| 27.03.2026 | 12,40 | 13,17 | 12,00 | 12,20 | 2,87% | 98.158,00 |
| 26.03.2026 | 11,50 | 12,72 | 11,50 | 11,86 | 8,21% | 161.697,00 |
| 25.03.2026 | 10,99 | 11,04 | 10,66 | 10,96 | 1,48% | 32.724,00 |
| 24.03.2026 | 11,15 | 11,15 | 10,70 | 10,80 | -3,49% | 31.964,00 |
| 23.03.2026 | 11,15 | 11,43 | 10,94 | 11,19 | 0,63% | 29.351,00 |
| 20.03.2026 | 11,49 | 11,49 | 10,93 | 11,12 | -1,33% | 44.861,00 |
| 19.03.2026 | 11,01 | 11,44 | 11,01 | 11,27 | 0,90% | 30.689,00 |
| 18.03.2026 | 11,10 | 11,36 | 11,06 | 11,17 | -0,18% | 19.494,00 |
| 17.03.2026 | 10,80 | 11,31 | 10,80 | 11,19 | 4,78% | 30.797,00 |
| 16.03.2026 | 10,81 | 11,01 | 10,46 | 10,68 | -1,39% | 58.874,00 |
| 13.03.2026 | 10,75 | 10,94 | 10,41 | 10,83 | 1,12% | 23.863,00 |
| 12.03.2026 | 10,83 | 10,90 | 10,68 | 10,71 | -2,37% | 35.298,00 |
| 11.03.2026 | 11,10 | 11,40 | 10,75 | 10,97 | -0,63% | 26.304,00 |
| 10.03.2026 | 10,86 | 11,38 | 10,86 | 11,04 | 1,10% | 77.720,00 |
| 09.03.2026 | 11,06 | 11,37 | 10,67 | 10,92 | -2,50% | 69.707,00 |
| 06.03.2026 | 11,23 | 11,30 | 11,00 | 11,20 | -0,53% | 24.301,00 |
| 05.03.2026 | 11,37 | 11,71 | 11,12 | 11,26 | -2,26% | 48.425,00 |
| 04.03.2026 | 11,51 | 11,67 | 11,43 | 11,52 | -0,09% | 26.634,00 |
| 03.03.2026 | 11,45 | 11,70 | 11,21 | 11,53 | -0,86% | 28.779,00 |
| 02.03.2026 | 11,20 | 11,77 | 11,01 | 11,63 | 2,11% | 71.561,00 |
| 27.02.2026 | 11,46 | 11,63 | 11,30 | 11,39 | -1,73% | 19.047,00 |
| 26.02.2026 | 11,57 | 11,79 | 11,34 | 11,59 | -0,77% | 66.073,00 |
| 25.02.2026 | 11,25 | 11,85 | 11,21 | 11,68 | 4,85% | 97.719,00 |
| 24.02.2026 | 10,95 | 11,58 | 10,95 | 11,14 | 0,63% | 49.381,00 |
| 23.02.2026 | 11,40 | 11,40 | 10,90 | 11,07 | -2,89% | 52.738,00 |
| 20.02.2026 | 11,56 | 11,63 | 11,25 | 11,40 | 0,09% | 43.334,00 |
| 19.02.2026 | 11,59 | 11,71 | 11,26 | 11,39 | -1,89% | 69.494,00 |
| 18.02.2026 | 12,05 | 12,05 | 11,37 | 11,61 | -3,89% | 132.185,00 |
| 17.02.2026 | 12,12 | 12,45 | 11,94 | 12,08 | 0,17% | 84.056,00 |
| 13.02.2026 | 11,48 | 12,20 | 11,45 | 12,06 | 4,96% | 99.597,00 |
| 12.02.2026 | 11,98 | 11,98 | 11,31 | 11,49 | -3,12% | 174.601,00 |
| 11.02.2026 | 12,90 | 12,90 | 10,64 | 11,86 | -7,56% | 144.163,00 |
| 10.02.2026 | 12,54 | 13,27 | 12,53 | 12,83 | 2,31% | 88.799,00 |
| 09.02.2026 | 12,47 | 12,80 | 12,30 | 12,54 | 0,56% | 66.236,00 |
| 06.02.2026 | 12,00 | 13,00 | 12,00 | 12,47 | 4,53% | 300.096,00 |
| 05.02.2026 | 11,90 | 12,46 | 11,69 | 11,93 | 0,76% | 97.870,00 |
| 04.02.2026 | 12,50 | 12,50 | 11,68 | 11,84 | -5,28% | 77.017,00 |
| 03.02.2026 | 12,57 | 12,57 | 12,27 | 12,50 | -0,64% | 171.155,00 |
| 02.02.2026 | 12,52 | 12,67 | 12,11 | 12,58 | 0,32% | 69.055,00 |
| 30.01.2026 | 12,22 | 12,69 | 12,18 | 12,54 | 1,95% | 64.047,00 |
| 29.01.2026 | 12,60 | 12,88 | 12,20 | 12,30 | -1,99% | 45.473,00 |
| 28.01.2026 | 12,60 | 12,83 | 12,52 | 12,55 | -0,32% | 16.808,00 |
| 27.01.2026 | 12,47 | 12,59 | 12,34 | 12,59 | 0,72% | 46.931,00 |
| 26.01.2026 | 12,87 | 12,88 | 12,38 | 12,50 | -2,69% | 123.460,00 |
| 23.01.2026 | 12,90 | 12,96 | 12,40 | 12,85 | -0,12% | 61.437,00 |
| 22.01.2026 | 12,57 | 13,09 | 12,49 | 12,86 | 3,21% | 139.619,00 |
| 21.01.2026 | 12,49 | 12,67 | 12,26 | 12,46 | -0,24% | 88.120,00 |
| 20.01.2026 | 12,45 | 12,60 | 12,42 | 12,49 | -0,87% | 120.679,00 |
| 16.01.2026 | 12,95 | 13,00 | 12,50 | 12,60 | -2,33% | 157.035,00 |
| 15.01.2026 | 12,78 | 13,03 | 12,65 | 12,90 | 0,62% | 89.921,00 |
| 14.01.2026 | 12,88 | 12,99 | 12,55 | 12,82 | -1,38% | 107.920,00 |
| 13.01.2026 | 13,07 | 13,12 | 12,85 | 13,00 | -0,46% | 90.430,00 |
| 12.01.2026 | 12,87 | 13,10 | 12,86 | 13,06 | 0,31% | 47.056,00 |
| 09.01.2026 | 12,98 | 13,20 | 12,83 | 13,02 | 0,15% | 29.479,00 |
| 08.01.2026 | 12,99 | 13,05 | 12,96 | 13,00 | 0,00% | 40.943,00 |
| 07.01.2026 | 12,85 | 13,08 | 12,76 | 13,00 | 0,00% | 41.039,00 |
| 06.01.2026 | 13,01 | 13,10 | 12,86 | 13,00 | 0,00% | 19.619,00 |
| 05.01.2026 | 12,98 | 13,03 | 12,79 | 13,00 | 1,09% | 65.828,00 |
| 02.01.2026 | 13,08 | 13,15 | 12,82 | 12,86 | -1,68% | 16.955,00 |
| 31.12.2025 | 13,30 | 13,42 | 12,97 | 13,08 | -2,10% | 13.849,00 |
| 30.12.2025 | 13,49 | 13,49 | 13,26 | 13,36 | 0,00% | 10.793,00 |
| 29.12.2025 | 13,49 | 13,62 | 13,01 | 13,36 | -1,69% | 29.276,00 |
| 26.12.2025 | 13,23 | 13,61 | 13,04 | 13,59 | 1,42% | 32.806,00 |
| 24.12.2025 | 13,38 | 13,60 | 13,26 | 13,40 | -0,30% | 37.249,00 |
| 23.12.2025 | 13,28 | 13,64 | 13,15 | 13,44 | 0,52% | 25.587,00 |
| 22.12.2025 | 13,41 | 13,60 | 13,05 | 13,37 | -0,30% | 66.106,00 |
| 19.12.2025 | 13,02 | 13,76 | 13,02 | 13,41 | 3,03% | 79.851,00 |
| 18.12.2025 | 13,10 | 13,21 | 12,97 | 13,02 | 0,97% | 28.212,00 |
| 17.12.2025 | 12,92 | 13,02 | 12,81 | 12,89 | -0,62% | 24.816,00 |
| 16.12.2025 | 13,32 | 13,49 | 12,89 | 12,97 | -3,28% | 35.598,00 |
| 15.12.2025 | 13,57 | 13,57 | 13,31 | 13,41 | -1,18% | 50.695,00 |