Radware Ltd.
[WKN: 928179 | ISIN: IL0010834765]
Aktienkurse
23,630$ 1,33%
Echtzeit-Aktienkurs Radware Ltd.
Bid: Ask:

Aktienkurse zur Radware Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.06.2025 23,48 23,76 23,40 23,63 1,33% 5.546,00
30.05.2025 23,37 23,41 22,92 23,32 -0,34% 141.351,00
29.05.2025 23,66 23,78 23,30 23,40 -0,81% 69.679,00
28.05.2025 23,95 23,97 23,45 23,59 -1,26% 105.048,00
27.05.2025 23,47 23,95 23,41 23,89 2,53% 108.129,00
23.05.2025 23,50 23,50 23,09 23,30 -1,40% 75.693,00
22.05.2025 23,44 23,71 23,36 23,63 0,85% 95.133,00
21.05.2025 23,48 23,68 23,33 23,43 -1,06% 58.459,00
20.05.2025 23,74 23,85 23,50 23,68 -0,38% 65.608,00
19.05.2025 23,58 23,79 23,48 23,77 -0,13% 86.080,00
16.05.2025 23,65 23,89 23,56 23,80 0,51% 81.012,00
15.05.2025 23,74 23,84 23,44 23,68 -0,25% 103.084,00
14.05.2025 24,10 24,26 23,66 23,74 -1,33% 101.349,00
13.05.2025 23,35 24,34 23,35 24,06 3,04% 215.354,00
12.05.2025 22,74 23,77 22,68 23,35 5,80% 285.053,00
09.05.2025 22,02 22,10 21,43 22,07 0,18% 810.240,00
08.05.2025 22,89 22,89 21,81 22,03 -1,74% 303.246,00
07.05.2025 23,65 24,19 21,29 22,42 -1,49% 318.030,00
06.05.2025 22,99 23,49 22,73 22,76 -1,56% 143.630,00
05.05.2025 23,41 23,54 23,09 23,12 -1,28% 137.208,00
02.05.2025 23,75 23,84 23,32 23,42 -0,17% 136.413,00
01.05.2025 23,87 24,29 23,38 23,46 -1,47% 183.749,00
30.04.2025 23,56 23,87 23,24 23,81 0,51% 160.947,00
29.04.2025 23,26 23,80 23,26 23,69 1,76% 128.573,00
28.04.2025 23,23 23,36 22,96 23,28 0,39% 117.673,00
25.04.2025 23,10 23,75 22,95 23,19 0,52% 168.903,00
24.04.2025 22,29 23,19 21,74 23,07 3,73% 263.179,00
23.04.2025 21,08 22,35 21,08 22,24 5,50% 350.095,00
22.04.2025 21,05 21,14 19,64 21,08 1,20% 83.734,00
21.04.2025 21,27 21,27 20,66 20,83 -2,11% 97.462,00
17.04.2025 21,18 21,55 21,08 21,28 1,02% 566.185,00
16.04.2025 20,92 21,45 20,58 21,07 -0,17% 129.762,00
15.04.2025 20,84 21,24 20,69 21,10 1,10% 188.969,00
14.04.2025 20,94 21,20 20,54 20,87 1,21% 128.700,00
11.04.2025 19,97 21,19 19,83 20,62 4,67% 191.617,00
10.04.2025 20,26 20,26 19,30 19,70 -3,95% 101.779,00
09.04.2025 19,38 20,81 19,16 20,51 5,91% 120.560,00
08.04.2025 20,38 20,49 18,98 19,37 -2,25% 133.287,00
07.04.2025 19,00 20,19 18,46 19,81 0,25% 223.169,00
04.04.2025 20,34 20,46 19,62 19,76 -5,95% 119.731,00
03.04.2025 21,39 21,54 20,91 21,01 -5,28% 75.804,00
02.04.2025 21,51 22,23 21,38 22,18 2,26% 69.801,00
01.04.2025 21,62 21,79 21,46 21,69 0,46% 101.681,00
31.03.2025 21,67 21,75 21,50 21,59 -1,77% 90.242,00
28.03.2025 22,45 22,45 21,76 21,98 -2,44% 81.067,00
27.03.2025 22,78 22,85 22,46 22,53 -1,31% 49.360,00
26.03.2025 23,04 23,04 22,57 22,83 -0,83% 93.087,00
25.03.2025 22,94 23,20 22,77 23,02 0,26% 71.210,00
24.03.2025 23,00 23,37 22,79 22,96 -0,13% 112.373,00
21.03.2025 22,34 23,11 22,07 22,99 1,64% 830.455,00
20.03.2025 22,34 22,62 22,18 22,62 1,25% 154.084,00
19.03.2025 22,13 22,63 21,94 22,34 1,13% 86.281,00
18.03.2025 22,51 22,53 22,07 22,09 -2,04% 105.561,00
17.03.2025 21,27 22,56 21,27 22,55 6,42% 193.566,00
14.03.2025 21,14 21,25 20,96 21,19 0,95% 58.813,00
13.03.2025 21,53 21,53 20,92 20,99 -2,91% 65.961,00
12.03.2025 21,53 21,63 21,40 21,62 0,81% 60.545,00
11.03.2025 21,38 21,63 21,21 21,45 0,12% 92.677,00
10.03.2025 21,78 21,78 21,08 21,42 -3,08% 124.982,00
07.03.2025 21,89 22,28 21,35 22,10 0,96% 108.499,00
06.03.2025 22,10 22,24 21,74 21,89 -1,79% 115.776,00
05.03.2025 22,25 22,40 21,89 22,29 0,68% 121.687,00
04.03.2025 21,67 22,43 21,18 22,14 2,12% 142.282,00
03.03.2025 21,60 22,38 21,44 21,68 0,18% 146.506,00
28.02.2025 22,94 22,99 21,47 21,64 -3,99% 311.940,00
27.02.2025 23,19 23,19 22,46 22,54 -2,80% 64.072,00
26.02.2025 22,78 23,19 22,71 23,19 1,80% 129.021,00
25.02.2025 22,99 23,03 22,59 22,78 -1,21% 82.445,00
24.02.2025 23,08 23,17 22,65 23,06 0,52% 133.008,00
21.02.2025 23,43 23,47 22,91 22,94 -1,97% 120.682,00
20.02.2025 23,44 23,44 22,94 23,40 -0,51% 123.054,00
19.02.2025 23,81 23,81 23,41 23,52 -1,22% 102.604,00
18.02.2025 24,15 24,16 23,65 23,81 -1,00% 185.611,00
14.02.2025 24,01 24,40 23,95 24,05 -0,29% 191.323,00
13.02.2025 24,27 24,35 23,43 24,12 0,50% 189.124,00
12.02.2025 24,59 25,00 23,47 24,00 3,31% 307.532,00
11.02.2025 22,99 23,54 22,99 23,23 0,00% 129.041,00
10.02.2025 23,23 23,40 23,14 23,23 0,82% 110.808,00
07.02.2025 23,10 23,40 22,89 23,04 0,44% 180.770,00
06.02.2025 22,94 23,37 22,94 22,94 0,17% 142.702,00
05.02.2025 22,39 23,03 22,39 22,90 2,10% 131.729,00
04.02.2025 22,17 22,68 21,90 22,43 1,91% 118.247,00
03.02.2025 21,80 22,09 21,72 22,01 -1,08% 100.821,00
31.01.2025 22,80 22,80 22,19 22,25 -2,15% 82.707,00
30.01.2025 22,29 23,00 22,24 22,74 2,34% 102.045,00
29.01.2025 22,15 22,64 22,05 22,22 0,50% 82.908,00
28.01.2025 21,55 22,12 21,39 22,11 2,79% 147.805,00
27.01.2025 21,64 21,94 21,28 21,51 -2,27% 98.449,00
24.01.2025 22,10 22,19 21,87 22,01 -0,41% 72.122,00
23.01.2025 22,08 22,15 21,90 22,10 -0,67% 75.649,00
22.01.2025 22,06 22,27 21,92 22,25 1,14% 88.176,00
21.01.2025 21,98 22,28 21,83 22,00 0,78% 103.566,00
17.01.2025 21,95 22,03 21,57 21,83 0,37% 225.727,00
16.01.2025 21,59 22,00 21,47 21,75 0,65% 99.439,00
15.01.2025 21,46 21,66 21,30 21,61 2,27% 120.354,00
14.01.2025 20,83 21,17 20,73 21,13 2,47% 180.655,00
13.01.2025 21,24 21,36 20,47 20,62 -3,51% 184.004,00
10.01.2025 21,64 21,64 21,26 21,37 -1,84% 123.231,00
08.01.2025 21,59 21,78 21,29 21,77 0,09% 91.863,00
07.01.2025 21,82 22,37 21,38 21,75 -0,64% 83.729,00