10,250€
-4,21%
Echtzeit-Aktienkurs Radcom Ltd
Bid:
Ask:
Aktienkurse zur Radcom Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 02.04.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 3,88% | - |
| 01.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 31.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 28.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 27.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 26.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 25.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 24.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 21.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 20.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 19.03.2025 | 10,70 | 11,30 | 10,70 | 11,30 | 4,63% | - |
| 18.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 17.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 14.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -6,31% | - |
| 13.03.2025 | 10,50 | 11,10 | 10,50 | 11,10 | 3,74% | 20,00 |
| 12.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 11.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 10.03.2025 | 10,50 | 10,50 | 10,30 | 10,30 | 1,98% | 450,00 |
| 07.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -4,72% | - |
| 06.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 05.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 04.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -6,14% | - |
| 03.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 28.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 27.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 26.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 25.02.2025 | 11,60 | 11,80 | 11,60 | 11,80 | -1,67% | 200,00 |
| 24.02.2025 | 11,90 | 12,00 | 11,90 | 12,00 | -6,25% | 400,00 |
| 21.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 20.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 19.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -9,09% | - |
| 18.02.2025 | 12,60 | 13,20 | 12,60 | 13,20 | 4,76% | 200,00 |
| 17.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | - |
| 14.02.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -1,50% | 56,00 |
| 13.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 12.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 11.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -6,16% | - |
| 10.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 07.02.2025 | 14,20 | 15,00 | 14,20 | 14,90 | 2,76% | 96,00 |
| 06.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 19,83% | 200,00 |
| 05.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 04.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 03.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 31.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
| 30.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | - |
| 29.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 28.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 27.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 24.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -6,02% | - |
| 23.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 4,72% | - |
| 22.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 21.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 20.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 17.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 8,94% | - |
| 16.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 15.01.2025 | 12,10 | 12,60 | 12,10 | 12,60 | 3,28% | 250,00 |
| 14.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 13.01.2025 | 12,80 | 12,80 | 12,40 | 12,40 | 7,83% | - |
| 10.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 09.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 08.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 07.01.2025 | 10,90 | 11,10 | 10,90 | 11,10 | -3,48% | 300,00 |
| 06.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | - |
| 03.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
| 02.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 7,41% | - |
| 30.12.2024 | 11,10 | 11,10 | 10,80 | 10,80 | -3,57% | 202,00 |
| 27.12.2024 | 11,30 | 11,30 | 11,20 | 11,20 | 0,90% | - |
| 23.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 20.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 19.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 18.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 17.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 16.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 13.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 12.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 11.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 10.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -9,40% | - |
| 09.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 06.12.2024 | 11,20 | 11,90 | 11,20 | 11,90 | 3,48% | 541,00 |
| 05.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 5,50% | - |
| 04.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 03.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 02.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 29.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 28.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 27.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 26.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 25.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 22.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 21.11.2024 | 10,70 | 11,00 | 10,70 | 10,90 | 2,83% | - |
| 20.11.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 19.11.2024 | 10,60 | 10,70 | 10,60 | 10,70 | 0,00% | - |
| 18.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 7,54% | - |
| 15.11.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -7,01% | - |
| 14.11.2024 | 10,70 | 11,40 | 10,45 | 10,70 | 10,31% | - |
| 13.11.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 3,19% | - |
| 12.11.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 11.11.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 1,08% | - |
| 08.11.2024 | 9,30 | 9,30 | 9,30 | 9,30 | 2,20% | - |