25,260$
-2,40%
Echtzeit-Aktienkurs Radware Ltd
Bid:
Ask:
Aktienkurse zur Radware Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 25,73 | 25,86 | 25,18 | 25,24 | -2,47% | 117.336,00 |
| 28.08.2025 | 25,70 | 26,08 | 25,70 | 25,88 | 0,54% | 120.720,00 |
| 27.08.2025 | 25,12 | 25,78 | 25,11 | 25,74 | 3,29% | 185.662,00 |
| 26.08.2025 | 24,69 | 25,20 | 24,55 | 24,92 | 0,85% | 137.786,00 |
| 25.08.2025 | 25,15 | 25,15 | 24,63 | 24,71 | -1,75% | 83.021,00 |
| 22.08.2025 | 25,00 | 25,41 | 24,96 | 25,15 | 1,17% | 102.161,00 |
| 21.08.2025 | 24,55 | 24,87 | 24,24 | 24,86 | 1,10% | 136.621,00 |
| 20.08.2025 | 24,87 | 24,89 | 24,22 | 24,59 | -0,57% | 121.130,00 |
| 19.08.2025 | 25,47 | 25,84 | 24,57 | 24,73 | -2,60% | 149.986,00 |
| 18.08.2025 | 24,70 | 25,44 | 24,44 | 25,39 | 2,88% | 515.750,00 |
| 15.08.2025 | 24,20 | 25,09 | 23,80 | 24,68 | 1,82% | 159.928,00 |
| 14.08.2025 | 24,80 | 24,80 | 24,11 | 24,24 | -2,45% | 110.128,00 |
| 13.08.2025 | 24,96 | 25,00 | 24,70 | 24,85 | 0,20% | 86.477,00 |
| 12.08.2025 | 24,42 | 25,07 | 24,15 | 24,80 | 1,93% | 207.958,00 |
| 11.08.2025 | 24,62 | 24,90 | 24,21 | 24,33 | -1,02% | 155.678,00 |
| 08.08.2025 | 25,07 | 25,24 | 24,58 | 24,58 | -1,09% | 146.008,00 |
| 07.08.2025 | 25,44 | 25,44 | 24,42 | 24,85 | -1,70% | 152.892,00 |
| 06.08.2025 | 25,17 | 25,43 | 24,91 | 25,28 | 1,12% | 209.117,00 |
| 05.08.2025 | 25,73 | 25,73 | 24,95 | 25,00 | -2,00% | 126.226,00 |
| 04.08.2025 | 25,47 | 25,97 | 25,26 | 25,51 | 0,71% | 166.172,00 |
| 01.08.2025 | 25,38 | 25,48 | 24,81 | 25,33 | -1,05% | 215.677,00 |
| 31.07.2025 | 26,69 | 26,71 | 25,55 | 25,60 | -4,08% | 285.202,00 |
| 30.07.2025 | 27,25 | 27,77 | 25,30 | 26,69 | -5,72% | 442.296,00 |
| 29.07.2025 | 28,22 | 28,54 | 27,65 | 28,31 | 1,18% | 403.076,00 |
| 28.07.2025 | 28,64 | 28,73 | 27,95 | 27,98 | -1,86% | 182.178,00 |
| 25.07.2025 | 28,70 | 29,23 | 28,42 | 28,51 | -0,28% | 179.139,00 |
| 24.07.2025 | 28,93 | 28,93 | 28,39 | 28,59 | -0,73% | 129.111,00 |
| 23.07.2025 | 29,09 | 29,42 | 28,66 | 28,80 | -0,83% | 173.980,00 |
| 22.07.2025 | 29,80 | 29,84 | 29,04 | 29,04 | -2,52% | 133.750,00 |
| 21.07.2025 | 29,25 | 29,84 | 29,25 | 29,79 | 2,13% | 228.788,00 |
| 18.07.2025 | 28,73 | 29,17 | 28,66 | 29,17 | 2,03% | 635.136,00 |
| 17.07.2025 | 28,29 | 28,79 | 28,29 | 28,59 | 1,24% | 183.095,00 |
| 16.07.2025 | 27,87 | 28,44 | 27,80 | 28,24 | 2,02% | 168.739,00 |
| 15.07.2025 | 28,34 | 28,54 | 27,63 | 27,68 | -1,63% | 189.380,00 |
| 14.07.2025 | 28,10 | 28,39 | 27,64 | 28,14 | -0,53% | 319.381,00 |
| 11.07.2025 | 29,19 | 29,19 | 28,00 | 28,29 | -3,48% | 192.457,00 |
| 10.07.2025 | 30,56 | 30,56 | 29,24 | 29,31 | -4,09% | 217.893,00 |
| 09.07.2025 | 31,00 | 31,00 | 30,04 | 30,56 | -0,78% | 236.756,00 |
| 08.07.2025 | 30,95 | 31,57 | 30,41 | 30,80 | 1,82% | 356.055,00 |
| 07.07.2025 | 30,51 | 30,83 | 29,92 | 30,25 | -0,79% | 158.479,00 |
| 03.07.2025 | 29,97 | 30,57 | 29,84 | 30,49 | 2,73% | 263.920,00 |
| 02.07.2025 | 29,46 | 29,78 | 29,22 | 29,68 | 0,34% | 242.016,00 |
| 01.07.2025 | 29,44 | 29,71 | 29,00 | 29,58 | 0,48% | 289.944,00 |
| 30.06.2025 | 29,32 | 29,50 | 29,22 | 29,44 | 0,93% | 190.915,00 |
| 27.06.2025 | 29,23 | 29,44 | 28,74 | 29,17 | 0,14% | 367.026,00 |
| 26.06.2025 | 28,83 | 29,18 | 28,53 | 29,13 | 1,75% | 276.065,00 |
| 25.06.2025 | 28,48 | 28,97 | 28,07 | 28,63 | 0,99% | 404.020,00 |
| 24.06.2025 | 28,50 | 28,90 | 28,31 | 28,35 | 0,35% | 218.995,00 |
| 23.06.2025 | 27,34 | 28,28 | 27,13 | 28,25 | 2,76% | 234.843,00 |
| 20.06.2025 | 27,91 | 28,00 | 27,06 | 27,49 | -1,26% | 3.245.285,00 |
| 18.06.2025 | 27,75 | 28,59 | 27,29 | 27,84 | 0,72% | 545.521,00 |
| 17.06.2025 | 27,02 | 28,42 | 27,00 | 27,64 | 1,28% | 520.323,00 |
| 16.06.2025 | 27,00 | 28,36 | 27,00 | 27,29 | 2,59% | 728.836,00 |
| 13.06.2025 | 24,37 | 27,11 | 24,35 | 26,60 | 8,97% | 890.942,00 |
| 12.06.2025 | 24,33 | 24,70 | 24,30 | 24,41 | 0,16% | 61.141,00 |
| 11.06.2025 | 24,50 | 24,69 | 24,25 | 24,37 | 0,25% | 127.713,00 |
| 10.06.2025 | 24,68 | 24,78 | 24,20 | 24,31 | -1,10% | 112.374,00 |
| 09.06.2025 | 24,30 | 24,72 | 23,96 | 24,58 | 1,24% | 119.432,00 |
| 06.06.2025 | 24,18 | 24,31 | 23,94 | 24,28 | 0,83% | 107.690,00 |
| 05.06.2025 | 23,99 | 24,50 | 23,99 | 24,08 | 0,67% | 134.683,00 |
| 04.06.2025 | 24,06 | 24,29 | 23,83 | 23,92 | -0,58% | 79.749,00 |
| 03.06.2025 | 23,89 | 24,26 | 23,68 | 24,06 | 0,97% | 119.845,00 |
| 02.06.2025 | 23,37 | 23,84 | 23,37 | 23,83 | 2,19% | 186.142,00 |
| 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 |