21,010$
-5,28%
Echtzeit-Aktienkurs Radware Ltd
Bid:
Ask:
Aktienkurse zur Radware Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 21,39 | 21,54 | 20,91 | 20,99 | -5,37% | 75.814,00 |
| 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 |
| 06.01.2025 | 22,31 | 22,73 | 21,88 | 21,89 | -2,10% | 103.967,00 |
| 03.01.2025 | 22,33 | 22,50 | 22,16 | 22,36 | 0,22% | 81.551,00 |
| 02.01.2025 | 22,57 | 22,75 | 22,11 | 22,31 | -0,98% | 119.365,00 |
| 31.12.2024 | 22,80 | 23,03 | 22,36 | 22,53 | -1,23% | 107.596,00 |
| 30.12.2024 | 22,89 | 23,02 | 22,44 | 22,81 | -1,77% | 74.626,00 |
| 27.12.2024 | 22,95 | 23,22 | 22,58 | 23,22 | 0,78% | 92.038,00 |
| 26.12.2024 | 22,74 | 23,15 | 22,74 | 23,04 | 0,57% | 47.989,00 |
| 24.12.2024 | 22,58 | 23,03 | 22,53 | 22,91 | 2,09% | 51.299,00 |
| 23.12.2024 | 22,53 | 22,59 | 22,21 | 22,44 | -0,62% | 60.864,00 |
| 20.12.2024 | 22,12 | 22,66 | 22,02 | 22,58 | 2,13% | 433.134,00 |
| 19.12.2024 | 22,15 | 22,49 | 21,93 | 22,11 | -0,18% | 132.328,00 |
| 18.12.2024 | 23,23 | 23,23 | 22,07 | 22,15 | -4,15% | 108.625,00 |
| 17.12.2024 | 23,08 | 23,27 | 22,73 | 23,11 | -0,13% | 118.869,00 |
| 16.12.2024 | 23,05 | 23,38 | 22,60 | 23,14 | -0,30% | 161.536,00 |
| 13.12.2024 | 23,66 | 23,70 | 23,03 | 23,21 | -1,94% | 101.425,00 |
| 12.12.2024 | 23,49 | 23,83 | 23,42 | 23,67 | 0,47% | 76.141,00 |
| 11.12.2024 | 23,34 | 23,80 | 23,00 | 23,56 | 1,38% | 138.831,00 |
| 10.12.2024 | 23,14 | 23,71 | 22,54 | 23,24 | -0,13% | 165.411,00 |
| 09.12.2024 | 23,50 | 24,00 | 23,27 | 23,27 | -0,94% | 129.590,00 |
| 06.12.2024 | 23,72 | 23,72 | 23,38 | 23,49 | -0,72% | 87.213,00 |
| 05.12.2024 | 23,86 | 24,04 | 23,61 | 23,66 | -0,76% | 97.767,00 |
| 04.12.2024 | 23,36 | 23,84 | 23,29 | 23,84 | 1,79% | 113.910,00 |
| 03.12.2024 | 24,42 | 24,42 | 23,37 | 23,42 | -4,49% | 108.480,00 |
| 02.12.2024 | 23,62 | 24,76 | 23,15 | 24,52 | 3,20% | 326.302,00 |
| 29.11.2024 | 24,10 | 24,42 | 23,62 | 23,76 | -1,33% | 82.380,00 |
| 27.11.2024 | 24,03 | 24,19 | 23,05 | 24,08 | -0,21% | 175.853,00 |
| 26.11.2024 | 23,08 | 24,60 | 23,00 | 24,13 | 5,46% | 266.481,00 |
| 25.11.2024 | 23,22 | 23,39 | 22,82 | 22,88 | -1,25% | 196.712,00 |
| 22.11.2024 | 23,18 | 23,68 | 23,17 | 23,17 | 0,00% | 102.242,00 |
| 21.11.2024 | 23,00 | 23,33 | 23,00 | 23,17 | 0,26% | 43.848,00 |
| 20.11.2024 | 22,99 | 23,20 | 22,42 | 23,11 | 0,57% | 104.006,00 |
| 19.11.2024 | 22,87 | 23,31 | 22,55 | 22,98 | -0,17% | 129.971,00 |
| 18.11.2024 | 23,10 | 23,99 | 23,00 | 23,02 | -0,22% | 203.387,00 |
| 15.11.2024 | 23,38 | 23,46 | 22,97 | 23,07 | -1,70% | 149.458,00 |
| 14.11.2024 | 24,28 | 24,35 | 23,45 | 23,47 | -1,96% | 751.497,00 |
| 13.11.2024 | 22,10 | 24,34 | 22,09 | 23,94 | 8,52% | 518.122,00 |
| 12.11.2024 | 22,08 | 22,54 | 21,73 | 22,06 | -0,81% | 705.940,00 |
| 11.11.2024 | 21,82 | 22,39 | 21,66 | 22,24 | 2,07% | 173.907,00 |
| 08.11.2024 | 22,25 | 22,26 | 21,49 | 21,79 | -2,07% | 554.911,00 |
| 07.11.2024 | 21,91 | 22,27 | 21,70 | 22,25 | 1,60% | 168.431,00 |