29,170$
1,89%
Echtzeit-Aktienkurs Radware Ltd
Bid:
Ask:
Aktienkurse zur Radware Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |