11,500€
3,14%
Echtzeit-Aktienkurs Radcom Ltd
Bid:
Ask:
Aktienkurse zur Radcom Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 11,55 | 11,55 | 11,35 | 11,35 | 1,79% | - |
| 25.06.2025 | 10,60 | 11,40 | 10,60 | 11,15 | 3,72% | - |
| 24.06.2025 | 10,70 | 10,85 | 10,70 | 10,75 | 1,42% | - |
| 23.06.2025 | 10,43 | 10,75 | 10,35 | 10,60 | -2,75% | - |
| 20.06.2025 | 11,10 | 11,15 | 10,85 | 10,90 | -2,24% | - |
| 19.06.2025 | 11,15 | 11,15 | 11,10 | 11,15 | 2,29% | - |
| 18.06.2025 | 10,80 | 10,95 | 10,80 | 10,90 | 0,46% | - |
| 17.06.2025 | 10,65 | 11,00 | 10,65 | 10,85 | 2,84% | - |
| 16.06.2025 | 10,50 | 10,80 | 10,45 | 10,55 | -0,47% | - |
| 13.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 12.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 11.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 10.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 09.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 06.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 05.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 04.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 03.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 02.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 30.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 29.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 28.05.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 4,59% | - |
| 27.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 26.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 23.05.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -2,65% | - |
| 22.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 21.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 20.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 19.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 16.05.2025 | 11,40 | 11,70 | 11,40 | 11,70 | -0,85% | - |
| 15.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 14.05.2025 | 11,20 | 12,30 | 11,20 | 12,30 | 13,89% | 100,00 |
| 13.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 12.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 09.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 5,77% | - |
| 08.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 07.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 06.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 05.05.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | - |
| 02.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 5,64% | - |
| 30.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 4,28% | - |
| 29.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 1,63% | - |
| 28.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -3,16% | - |
| 25.04.2025 | 9,40 | 9,50 | 9,40 | 9,50 | 3,26% | - |
| 24.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 1,66% | - |
| 23.04.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 1,69% | - |
| 22.04.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -3,26% | - |
| 17.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -3,66% | - |
| 16.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 15.04.2025 | 9,55 | 9,55 | 9,30 | 9,50 | 2,15% | - |
| 14.04.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 2,76% | - |
| 11.04.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -6,70% | - |
| 10.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 7,18% | - |
| 09.04.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -2,69% | - |
| 08.04.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 0,00% | - |
| 07.04.2025 | 9,40 | 9,45 | 9,30 | 9,30 | -4,12% | - |
| 04.04.2025 | 9,80 | 9,85 | 9,70 | 9,70 | -5,83% | - |
| 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% | - |