24,160$
-3,51%
Echtzeit-Aktienkurs Radware Ltd.
Bid:
Ask:
Aktienkurse zur Radware Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 24,71 | 25,38 | 24,08 | 24,21 | -3,31% | 184.898,00 |
| 19.02.2026 | 26,19 | 26,47 | 24,86 | 25,04 | -4,65% | 309.533,00 |
| 18.02.2026 | 26,72 | 26,99 | 25,88 | 26,26 | -2,38% | 370.104,00 |
| 17.02.2026 | 27,68 | 27,85 | 25,47 | 26,90 | -3,65% | 262.279,00 |
| 13.02.2026 | 27,64 | 28,00 | 26,71 | 27,92 | 5,72% | 350.193,00 |
| 12.02.2026 | 28,00 | 28,56 | 25,87 | 26,41 | -4,69% | 239.820,00 |
| 11.02.2026 | 26,75 | 28,69 | 26,59 | 27,71 | 5,44% | 477.286,00 |
| 10.02.2026 | 25,80 | 26,64 | 25,55 | 26,28 | 3,22% | 356.740,00 |
| 09.02.2026 | 24,98 | 25,64 | 24,78 | 25,46 | 1,72% | 131.747,00 |
| 06.02.2026 | 24,54 | 25,10 | 24,34 | 25,03 | 3,13% | 222.310,00 |
| 05.02.2026 | 24,47 | 25,12 | 24,00 | 24,27 | -0,65% | 255.903,00 |
| 04.02.2026 | 24,11 | 24,58 | 23,75 | 24,43 | 0,99% | 234.216,00 |
| 03.02.2026 | 24,55 | 24,58 | 23,84 | 24,19 | -1,43% | 240.070,00 |
| 02.02.2026 | 24,07 | 24,82 | 23,89 | 24,54 | 1,61% | 134.774,00 |
| 30.01.2026 | 24,13 | 24,49 | 23,91 | 24,15 | -0,37% | 179.501,00 |
| 29.01.2026 | 24,87 | 24,87 | 23,95 | 24,24 | -3,27% | 313.907,00 |
| 28.01.2026 | 25,54 | 25,73 | 24,96 | 25,06 | -1,10% | 272.024,00 |
| 27.01.2026 | 25,16 | 25,53 | 24,87 | 25,34 | 0,96% | 244.753,00 |
| 26.01.2026 | 24,78 | 25,15 | 24,69 | 25,10 | 1,78% | 187.221,00 |
| 23.01.2026 | 24,43 | 24,96 | 24,43 | 24,66 | 1,02% | 204.286,00 |
| 22.01.2026 | 24,32 | 24,84 | 24,32 | 24,41 | 1,20% | 231.004,00 |
| 21.01.2026 | 23,84 | 24,29 | 23,72 | 24,12 | 1,39% | 153.439,00 |
| 20.01.2026 | 23,73 | 24,07 | 23,58 | 23,79 | -1,00% | 241.803,00 |
| 16.01.2026 | 24,60 | 24,93 | 23,97 | 24,03 | -2,48% | 206.025,00 |
| 15.01.2026 | 24,24 | 24,86 | 24,24 | 24,64 | 1,69% | 104.950,00 |
| 14.01.2026 | 24,14 | 24,39 | 23,94 | 24,23 | 0,37% | 126.949,00 |
| 13.01.2026 | 24,46 | 24,61 | 23,87 | 24,14 | -1,03% | 152.225,00 |
| 12.01.2026 | 24,13 | 24,55 | 24,00 | 24,39 | 1,08% | 154.602,00 |
| 09.01.2026 | 24,18 | 24,42 | 23,78 | 24,13 | 0,29% | 142.608,00 |
| 08.01.2026 | 24,40 | 24,40 | 23,68 | 24,06 | -1,39% | 163.007,00 |
| 07.01.2026 | 24,11 | 24,51 | 23,86 | 24,40 | 1,50% | 169.201,00 |
| 06.01.2026 | 24,18 | 24,39 | 23,81 | 24,04 | -0,66% | 160.185,00 |
| 05.01.2026 | 23,79 | 24,50 | 23,79 | 24,20 | 1,77% | 176.738,00 |
| 02.01.2026 | 24,17 | 24,28 | 23,53 | 23,78 | -1,29% | 353.019,00 |
| 31.12.2025 | 24,09 | 24,31 | 23,87 | 24,09 | -0,17% | 189.240,00 |
| 30.12.2025 | 24,33 | 24,39 | 24,09 | 24,13 | -1,07% | 134.042,00 |
| 29.12.2025 | 24,28 | 24,40 | 23,92 | 24,39 | 0,08% | 166.499,00 |
| 26.12.2025 | 24,28 | 24,46 | 24,12 | 24,37 | 0,37% | 117.414,00 |
| 24.12.2025 | 24,39 | 24,40 | 24,03 | 24,28 | -0,04% | 96.333,00 |
| 23.12.2025 | 24,44 | 24,68 | 24,05 | 24,29 | -0,45% | 236.475,00 |
| 22.12.2025 | 24,06 | 24,80 | 23,98 | 24,40 | 1,84% | 175.364,00 |
| 19.12.2025 | 23,88 | 24,07 | 23,67 | 23,96 | 0,34% | 1.765.170,00 |
| 18.12.2025 | 23,48 | 24,31 | 23,48 | 23,88 | 2,05% | 260.479,00 |
| 17.12.2025 | 23,58 | 23,79 | 23,21 | 23,40 | -0,13% | 262.896,00 |
| 16.12.2025 | 23,45 | 23,86 | 23,16 | 23,43 | -1,53% | 263.646,00 |
| 15.12.2025 | 23,91 | 24,26 | 23,60 | 23,80 | 0,15% | 260.969,00 |
| 12.12.2025 | 24,20 | 24,37 | 23,44 | 23,76 | -1,86% | 552.883,00 |
| 11.12.2025 | 24,24 | 24,36 | 24,05 | 24,21 | -0,21% | 119.428,00 |
| 10.12.2025 | 24,15 | 24,46 | 23,98 | 24,26 | 0,58% | 134.277,00 |
| 09.12.2025 | 23,87 | 24,35 | 23,69 | 24,12 | 1,13% | 159.506,00 |
| 08.12.2025 | 23,92 | 24,35 | 23,78 | 23,85 | 0,42% | 116.623,00 |
| 05.12.2025 | 23,63 | 24,02 | 23,62 | 23,75 | 0,42% | 111.137,00 |
| 04.12.2025 | 23,52 | 23,79 | 23,40 | 23,65 | 0,60% | 158.950,00 |
| 03.12.2025 | 23,07 | 23,58 | 23,04 | 23,51 | 1,42% | 190.448,00 |
| 02.12.2025 | 22,72 | 23,29 | 22,72 | 23,18 | 2,25% | 146.415,00 |
| 01.12.2025 | 22,81 | 23,09 | 22,61 | 22,67 | -1,18% | 125.907,00 |
| 28.11.2025 | 22,76 | 23,16 | 22,76 | 22,94 | 0,92% | 69.378,00 |
| 26.11.2025 | 22,54 | 22,98 | 22,53 | 22,73 | 0,71% | 131.391,00 |
| 25.11.2025 | 22,33 | 22,67 | 22,29 | 22,57 | 1,17% | 88.805,00 |
| 24.11.2025 | 22,18 | 22,52 | 21,92 | 22,31 | 0,90% | 156.066,00 |
| 21.11.2025 | 22,02 | 22,36 | 21,75 | 22,11 | 0,09% | 112.530,00 |
| 20.11.2025 | 22,15 | 22,85 | 22,00 | 22,09 | 1,61% | 140.711,00 |
| 19.11.2025 | 22,39 | 22,48 | 21,68 | 21,74 | -3,12% | 109.278,00 |
| 18.11.2025 | 22,25 | 22,63 | 22,03 | 22,44 | 0,99% | 156.458,00 |
| 17.11.2025 | 23,17 | 23,28 | 22,15 | 22,22 | -4,64% | 163.487,00 |
| 14.11.2025 | 22,53 | 23,38 | 22,28 | 23,30 | 2,15% | 1.099.415,00 |
| 13.11.2025 | 22,94 | 23,19 | 22,48 | 22,81 | -0,13% | 180.698,00 |
| 12.11.2025 | 23,42 | 23,42 | 22,74 | 22,84 | -0,95% | 193.921,00 |
| 11.11.2025 | 23,04 | 23,30 | 22,82 | 23,06 | -0,04% | 424.167,00 |
| 10.11.2025 | 23,38 | 23,75 | 22,38 | 23,07 | -0,47% | 289.194,00 |
| 07.11.2025 | 23,47 | 23,47 | 22,85 | 23,18 | -1,59% | 161.210,00 |
| 06.11.2025 | 23,80 | 23,87 | 23,40 | 23,56 | -1,03% | 91.945,00 |
| 05.11.2025 | 23,76 | 23,86 | 23,45 | 23,80 | 0,38% | 116.477,00 |
| 04.11.2025 | 24,43 | 24,85 | 23,60 | 23,71 | -4,97% | 125.507,00 |
| 03.11.2025 | 25,44 | 25,58 | 24,51 | 24,95 | -2,65% | 174.590,00 |
| 31.10.2025 | 25,79 | 25,99 | 25,37 | 25,63 | 0,71% | 158.503,00 |
| 30.10.2025 | 26,01 | 27,23 | 25,14 | 25,45 | -2,08% | 313.410,00 |
| 29.10.2025 | 26,69 | 27,49 | 25,47 | 25,99 | -2,37% | 226.854,00 |
| 28.10.2025 | 26,15 | 26,81 | 26,05 | 26,62 | 1,80% | 148.772,00 |
| 27.10.2025 | 26,75 | 26,91 | 25,98 | 26,15 | -1,32% | 52.360,00 |
| 24.10.2025 | 26,41 | 26,62 | 26,08 | 26,50 | 0,99% | 105.489,00 |
| 23.10.2025 | 25,79 | 26,24 | 25,68 | 26,24 | 2,14% | 51.961,00 |
| 22.10.2025 | 26,28 | 26,34 | 25,40 | 25,69 | -2,25% | 74.355,00 |
| 21.10.2025 | 25,63 | 26,37 | 25,40 | 26,28 | 2,54% | 261.396,00 |
| 20.10.2025 | 25,35 | 25,70 | 25,25 | 25,63 | 1,79% | 61.751,00 |
| 17.10.2025 | 25,04 | 25,36 | 24,93 | 25,18 | -0,32% | 142.774,00 |
| 16.10.2025 | 25,53 | 25,66 | 24,88 | 25,26 | -1,06% | 100.928,00 |
| 15.10.2025 | 25,81 | 25,98 | 25,28 | 25,53 | -0,55% | 68.486,00 |
| 14.10.2025 | 25,58 | 25,96 | 25,14 | 25,67 | -1,00% | 111.367,00 |
| 13.10.2025 | 26,52 | 26,52 | 25,73 | 25,93 | -0,31% | 76.611,00 |
| 10.10.2025 | 26,93 | 27,11 | 25,81 | 26,01 | -3,42% | 95.905,00 |
| 09.10.2025 | 26,89 | 26,98 | 26,41 | 26,93 | 0,34% | 67.347,00 |
| 08.10.2025 | 26,62 | 26,89 | 26,49 | 26,84 | 1,36% | 65.736,00 |
| 07.10.2025 | 27,69 | 28,00 | 26,43 | 26,48 | -3,92% | 87.527,00 |
| 06.10.2025 | 27,29 | 27,90 | 27,04 | 27,56 | 2,11% | 125.774,00 |
| 03.10.2025 | 27,11 | 27,61 | 26,91 | 26,99 | -0,95% | 9.440,00 |
| 02.10.2025 | 26,75 | 27,32 | 26,43 | 27,25 | 2,37% | 70.944,00 |
| 01.10.2025 | 26,54 | 26,79 | 26,33 | 26,62 | 0,36% | 79.928,00 |
| 30.09.2025 | 26,86 | 26,95 | 26,43 | 26,53 | -1,14% | 107.565,00 |
| 29.09.2025 | 27,10 | 27,39 | 26,62 | 26,83 | -0,26% | 74.238,00 |