26,720$
-0,22%
Echtzeit-Aktienkurs Radware Ltd.
Bid:
Ask:
Aktienkurse zur Radware Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 26,77 | 26,92 | 26,64 | 26,72 | -0,19% | 17.262,00 |
| 21.04.2026 | 25,64 | 27,12 | 25,43 | 26,77 | 4,57% | 257.973,00 |
| 20.04.2026 | 25,76 | 26,03 | 25,33 | 25,60 | -0,62% | 173.293,00 |
| 17.04.2026 | 25,62 | 26,04 | 25,62 | 25,76 | 1,50% | 276.076,00 |
| 16.04.2026 | 25,24 | 25,79 | 25,16 | 25,38 | 1,81% | 206.106,00 |
| 15.04.2026 | 24,25 | 24,97 | 24,25 | 24,93 | 3,88% | 156.062,00 |
| 14.04.2026 | 24,48 | 24,87 | 23,79 | 24,00 | -1,60% | 200.731,00 |
| 13.04.2026 | 23,42 | 24,49 | 23,24 | 24,39 | 4,36% | 300.391,00 |
| 10.04.2026 | 25,83 | 25,83 | 23,33 | 23,37 | -8,92% | 365.849,00 |
| 09.04.2026 | 27,32 | 27,53 | 25,65 | 25,66 | -6,42% | 184.706,00 |
| 08.04.2026 | 28,50 | 28,50 | 27,41 | 27,42 | -1,83% | 122.759,00 |
| 07.04.2026 | 27,41 | 28,20 | 27,35 | 27,93 | 1,20% | 123.300,00 |
| 06.04.2026 | 27,25 | 27,63 | 27,22 | 27,60 | 1,47% | 205.310,00 |
| 02.04.2026 | 26,64 | 27,64 | 26,62 | 27,20 | 0,59% | 231.360,00 |
| 01.04.2026 | 26,55 | 27,15 | 26,17 | 27,04 | 2,74% | 157.765,00 |
| 31.03.2026 | 25,68 | 26,33 | 25,54 | 26,32 | 3,05% | 192.915,00 |
| 30.03.2026 | 26,00 | 26,18 | 25,20 | 25,54 | -0,78% | 245.128,00 |
| 27.03.2026 | 26,65 | 26,83 | 25,66 | 25,74 | -5,23% | 243.111,00 |
| 26.03.2026 | 27,55 | 27,73 | 26,82 | 27,16 | -1,42% | 322.804,00 |
| 25.03.2026 | 26,03 | 27,71 | 26,03 | 27,55 | 6,41% | 749.401,00 |
| 24.03.2026 | 25,70 | 26,59 | 24,96 | 25,89 | 0,58% | 426.429,00 |
| 23.03.2026 | 25,38 | 25,95 | 25,30 | 25,74 | 2,06% | 191.515,00 |
| 20.03.2026 | 25,65 | 25,66 | 25,13 | 25,22 | -1,06% | 1.576.600,00 |
| 19.03.2026 | 25,04 | 25,63 | 25,04 | 25,49 | 1,59% | 230.396,00 |
| 18.03.2026 | 25,34 | 25,63 | 24,95 | 25,09 | -1,41% | 233.231,00 |
| 17.03.2026 | 25,01 | 25,63 | 25,01 | 25,45 | 1,41% | 288.849,00 |
| 16.03.2026 | 25,10 | 25,53 | 24,85 | 25,10 | 0,06% | 315.912,00 |
| 13.03.2026 | 25,60 | 25,96 | 24,77 | 25,08 | -2,03% | 256.507,00 |
| 12.03.2026 | 24,88 | 25,93 | 24,80 | 25,60 | 2,15% | 366.828,00 |
| 11.03.2026 | 24,81 | 25,34 | 24,75 | 25,06 | 1,25% | 224.085,00 |
| 10.03.2026 | 24,86 | 25,24 | 24,52 | 24,75 | -0,40% | 175.849,00 |
| 09.03.2026 | 24,51 | 25,03 | 24,20 | 24,85 | 0,53% | 152.613,00 |
| 06.03.2026 | 24,72 | 24,98 | 23,88 | 24,72 | -0,76% | 154.511,00 |
| 05.03.2026 | 24,31 | 25,10 | 24,31 | 24,91 | 2,22% | 231.240,00 |
| 04.03.2026 | 24,00 | 24,48 | 23,80 | 24,37 | 1,46% | 228.300,00 |
| 03.03.2026 | 23,09 | 24,05 | 23,09 | 24,02 | 1,82% | 399.627,00 |
| 02.03.2026 | 22,95 | 23,90 | 22,95 | 23,59 | 1,90% | 242.136,00 |
| 27.02.2026 | 22,92 | 23,29 | 22,37 | 23,15 | -0,34% | 218.654,00 |
| 26.02.2026 | 23,03 | 23,66 | 23,03 | 23,23 | 1,04% | 228.542,00 |
| 25.02.2026 | 22,47 | 23,15 | 22,02 | 22,99 | 2,89% | 184.405,00 |
| 24.02.2026 | 22,60 | 23,54 | 22,20 | 22,35 | -0,91% | 226.101,00 |
| 23.02.2026 | 23,90 | 23,90 | 22,32 | 22,55 | -6,86% | 219.308,00 |
| 20.02.2026 | 24,71 | 25,38 | 24,08 | 24,21 | -3,31% | 316.199,00 |
| 19.02.2026 | 26,19 | 26,47 | 24,86 | 25,04 | -4,65% | 438.253,00 |
| 18.02.2026 | 26,72 | 26,99 | 25,88 | 26,26 | -2,34% | 522.039,00 |
| 17.02.2026 | 27,68 | 27,85 | 25,47 | 26,89 | -3,69% | 385.439,00 |
| 13.02.2026 | 27,64 | 28,00 | 26,71 | 27,92 | 5,80% | 350.193,00 |
| 12.02.2026 | 28,00 | 28,56 | 25,87 | 26,39 | -4,76% | 361.516,00 |
| 11.02.2026 | 26,75 | 28,81 | 26,59 | 27,71 | 5,44% | 589.986,00 |
| 10.02.2026 | 25,80 | 26,64 | 25,55 | 26,28 | 3,26% | 465.055,00 |
| 09.02.2026 | 24,98 | 25,64 | 24,78 | 25,45 | 1,68% | 237.268,00 |
| 06.02.2026 | 24,54 | 25,10 | 24,34 | 25,03 | 3,52% | 222.310,00 |
| 05.02.2026 | 24,47 | 25,12 | 24,00 | 24,18 | -1,02% | 255.903,00 |
| 04.02.2026 | 24,11 | 24,58 | 23,75 | 24,43 | 1,12% | 234.216,00 |
| 03.02.2026 | 24,55 | 24,58 | 23,84 | 24,16 | -1,55% | 240.090,00 |
| 02.02.2026 | 24,07 | 24,82 | 23,88 | 24,54 | 1,61% | 134.776,00 |
| 30.01.2026 | 24,13 | 24,49 | 23,91 | 24,15 | -0,45% | 179.501,00 |
| 29.01.2026 | 24,87 | 24,87 | 23,95 | 24,26 | -3,19% | 314.013,00 |
| 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% | 244.843,00 |
| 26.01.2026 | 24,78 | 25,15 | 24,69 | 25,10 | 1,78% | 187.222,00 |
| 23.01.2026 | 24,43 | 24,96 | 24,43 | 24,66 | 1,02% | 204.286,00 |
| 22.01.2026 | 24,27 | 24,84 | 24,27 | 24,41 | 1,20% | 231.013,00 |
| 21.01.2026 | 23,84 | 24,29 | 23,72 | 24,12 | 1,47% | 153.940,00 |
| 20.01.2026 | 23,73 | 24,07 | 23,58 | 23,77 | -1,08% | 241.868,00 |
| 16.01.2026 | 24,60 | 24,93 | 23,97 | 24,03 | -2,48% | 206.025,00 |
| 15.01.2026 | 24,24 | 24,86 | 24,03 | 24,64 | 1,90% | 104.950,00 |
| 14.01.2026 | 24,14 | 24,39 | 23,94 | 24,18 | 0,17% | 126.951,00 |
| 13.01.2026 | 24,46 | 24,64 | 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% | 294.707,00 |
| 07.01.2026 | 24,11 | 24,51 | 23,86 | 24,40 | 1,46% | 304.301,00 |
| 06.01.2026 | 24,18 | 24,39 | 23,81 | 24,05 | -0,54% | 291.490,00 |
| 05.01.2026 | 23,79 | 24,50 | 23,79 | 24,18 | 1,68% | 176.765,00 |
| 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% | 176.264,00 |
| 19.12.2025 | 23,88 | 24,07 | 23,67 | 23,96 | 0,38% | 1.765.170,00 |
| 18.12.2025 | 23,48 | 24,31 | 23,48 | 23,87 | 2,01% | 374.079,00 |
| 17.12.2025 | 23,58 | 23,79 | 23,21 | 23,40 | -0,13% | 372.173,00 |
| 16.12.2025 | 23,45 | 23,86 | 23,16 | 23,43 | -1,39% | 368.881,00 |
| 15.12.2025 | 23,91 | 24,26 | 23,60 | 23,76 | 0,00% | 362.769,00 |
| 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 | -0,25% | 119.428,00 |
| 10.12.2025 | 24,15 | 24,46 | 23,98 | 24,27 | 0,62% | 134.297,00 |
| 09.12.2025 | 23,87 | 24,35 | 23,69 | 24,12 | 1,17% | 159.506,00 |
| 08.12.2025 | 23,92 | 24,35 | 23,78 | 23,84 | 0,38% | 213.725,00 |
| 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% | 192.277,00 |
| 02.12.2025 | 22,72 | 23,29 | 22,72 | 23,18 | 2,25% | 146.418,00 |
| 01.12.2025 | 22,81 | 23,09 | 22,61 | 22,67 | -1,18% | 125.910,00 |
| 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 |