12,250€
-0,41%
Echtzeit-Aktienkurs RADCOM Ltd.
Bid:
Ask:
Aktienkurse zur RADCOM Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -4,71% | - |
| 06.11.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 4,95% | - |
| 05.11.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -1,62% | - |
| 04.11.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -3,90% | - |
| 01.11.2024 | 9,00 | 9,75 | 9,00 | 9,63 | -1,03% | - |
| 31.10.2024 | 9,33 | 9,88 | 9,30 | 9,73 | 3,73% | - |
| 30.10.2024 | 9,25 | 9,55 | 9,15 | 9,38 | 1,90% | - |
| 29.10.2024 | 9,30 | 9,40 | 9,13 | 9,20 | -2,65% | - |
| 28.10.2024 | 9,43 | 9,63 | 9,35 | 9,45 | 0,00% | - |
| 25.10.2024 | 9,78 | 9,83 | 9,23 | 9,45 | -4,06% | - |
| 24.10.2024 | 9,78 | 10,08 | 9,53 | 9,85 | 0,00% | - |
| 23.10.2024 | 10,15 | 10,18 | 9,80 | 9,85 | -1,75% | - |
| 22.10.2024 | 10,05 | 10,23 | 10,03 | 10,03 | 0,75% | - |
| 21.10.2024 | 9,75 | 10,08 | 9,73 | 9,95 | 2,31% | - |
| 18.10.2024 | 9,65 | 9,75 | 9,50 | 9,73 | 0,00% | - |
| 17.10.2024 | 9,45 | 10,03 | 9,45 | 9,73 | 2,10% | - |
| 16.10.2024 | 9,75 | 9,75 | 9,53 | 9,53 | 1,06% | - |
| 15.10.2024 | 9,75 | 9,75 | 9,20 | 9,43 | 2,45% | - |
| 14.10.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 1,10% | - |
| 11.10.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -6,67% | - |
| 10.10.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 5,98% | - |
| 09.10.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 4,55% | - |
| 08.10.2024 | 8,80 | 8,80 | 8,80 | 8,80 | -1,68% | - |
| 07.10.2024 | 8,95 | 8,95 | 8,95 | 8,95 | 3,47% | 500,00 |
| 04.10.2024 | 8,65 | 8,65 | 8,65 | 8,65 | -8,71% | - |
| 03.10.2024 | 9,50 | 9,60 | 9,45 | 9,48 | 6,46% | - |
| 02.10.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 1,71% | - |
| 01.10.2024 | 8,75 | 8,75 | 8,75 | 8,75 | 0,57% | - |
| 30.09.2024 | 8,70 | 8,70 | 8,70 | 8,70 | 1,75% | - |