20,270$
0,45%
Echtzeit-Aktienkurs Radware Ltd.
Bid:
Ask:
Aktienkurse zur Radware Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 20,31 | 20,50 | 19,90 | 20,27 | 0,45% | 157.767,00 |
| 30.05.2024 | 19,97 | 20,32 | 19,97 | 20,18 | 1,20% | 99.029,00 |
| 29.05.2024 | 19,85 | 20,01 | 19,77 | 19,94 | -0,60% | 71.156,00 |
| 28.05.2024 | 20,00 | 20,16 | 19,94 | 20,06 | -0,35% | 110.179,00 |
| 24.05.2024 | 20,14 | 20,28 | 20,06 | 20,13 | -0,05% | 247.493,00 |
| 23.05.2024 | 20,30 | 20,30 | 19,88 | 20,14 | -0,30% | 78.369,00 |
| 22.05.2024 | 20,48 | 20,57 | 20,10 | 20,20 | -1,56% | 113.113,00 |
| 21.05.2024 | 20,08 | 20,53 | 20,01 | 20,52 | 1,74% | 105.354,00 |
| 20.05.2024 | 20,11 | 20,40 | 20,11 | 20,17 | -0,30% | 153.674,00 |
| 17.05.2024 | 20,42 | 20,42 | 20,19 | 20,23 | -0,69% | 64.977,00 |
| 16.05.2024 | 19,97 | 20,42 | 19,90 | 20,37 | 1,49% | 107.354,00 |
| 15.05.2024 | 19,99 | 20,19 | 19,83 | 20,07 | 0,60% | 116.869,00 |
| 14.05.2024 | 19,89 | 20,04 | 19,79 | 19,95 | 1,42% | 102.663,00 |
| 13.05.2024 | 19,30 | 20,12 | 19,30 | 19,67 | 1,76% | 126.621,00 |
| 10.05.2024 | 19,47 | 19,86 | 19,21 | 19,33 | -1,88% | 342.336,00 |
| 09.05.2024 | 19,10 | 19,96 | 18,98 | 19,70 | 2,82% | 214.978,00 |
| 08.05.2024 | 18,36 | 19,17 | 17,26 | 19,16 | 11,14% | 420.769,00 |
| 07.05.2024 | 16,89 | 17,53 | 16,89 | 17,24 | 0,82% | 182.256,00 |
| 06.05.2024 | 16,84 | 17,26 | 16,84 | 17,10 | 1,48% | 81.331,00 |
| 03.05.2024 | 17,04 | 17,09 | 16,82 | 16,85 | -0,12% | 92.047,00 |
| 02.05.2024 | 16,69 | 16,87 | 16,55 | 16,87 | 1,44% | 73.403,00 |
| 01.05.2024 | 16,57 | 16,92 | 16,57 | 16,63 | 0,57% | 72.241,00 |
| 30.04.2024 | 16,78 | 17,00 | 16,53 | 16,54 | -2,22% | 65.391,00 |
| 29.04.2024 | 17,06 | 17,60 | 16,88 | 16,91 | -0,70% | 134.942,00 |
| 26.04.2024 | 17,28 | 17,39 | 17,03 | 17,03 | -0,99% | 121.816,00 |
| 25.04.2024 | 17,23 | 17,44 | 17,15 | 17,20 | -1,26% | 146.772,00 |
| 24.04.2024 | 17,02 | 17,43 | 16,80 | 17,42 | 2,23% | 124.534,00 |
| 23.04.2024 | 16,62 | 17,04 | 16,62 | 17,04 | 2,65% | 69.245,00 |
| 22.04.2024 | 16,32 | 16,63 | 16,25 | 16,60 | 2,08% | 93.093,00 |
| 19.04.2024 | 16,25 | 16,39 | 16,20 | 16,26 | 0,01% | 84.758,00 |
| 18.04.2024 | 16,29 | 16,40 | 16,14 | 16,26 | 0,74% | 70.106,00 |
| 17.04.2024 | 16,52 | 16,52 | 16,12 | 16,14 | -1,04% | 175.154,00 |
| 16.04.2024 | 16,45 | 16,58 | 16,27 | 16,31 | -0,85% | 124.763,00 |
| 15.04.2024 | 16,64 | 17,07 | 16,40 | 16,45 | -0,96% | 218.064,00 |
| 12.04.2024 | 16,95 | 16,95 | 16,41 | 16,61 | -2,75% | 85.424,00 |
| 11.04.2024 | 17,78 | 17,85 | 16,77 | 17,08 | -3,88% | 244.030,00 |
| 10.04.2024 | 17,97 | 18,03 | 17,66 | 17,77 | -1,22% | 83.701,00 |
| 09.04.2024 | 17,62 | 18,13 | 17,56 | 17,99 | 1,30% | 107.372,00 |
| 08.04.2024 | 17,90 | 18,13 | 17,69 | 17,76 | -0,34% | 83.148,00 |
| 05.04.2024 | 18,15 | 18,31 | 17,77 | 17,82 | -2,30% | 73.019,00 |
| 04.04.2024 | 18,87 | 18,91 | 18,20 | 18,24 | -2,71% | 40.135,00 |
| 03.04.2024 | 19,05 | 19,06 | 18,66 | 18,75 | -2,10% | 61.175,00 |
| 02.04.2024 | 18,73 | 19,20 | 18,50 | 19,15 | 1,73% | 124.733,00 |
| 01.04.2024 | 18,85 | 18,94 | 18,62 | 18,82 | 0,56% | 70.280,00 |
| 28.03.2024 | 18,80 | 19,03 | 18,36 | 18,72 | -0,37% | 216.665,00 |
| 27.03.2024 | 18,92 | 18,93 | 18,67 | 18,79 | -0,21% | 47.928,00 |
| 26.03.2024 | 18,75 | 19,00 | 18,71 | 18,83 | 0,43% | 92.356,00 |
| 25.03.2024 | 19,02 | 19,02 | 18,71 | 18,75 | -1,42% | 116.615,00 |
| 22.03.2024 | 19,36 | 19,45 | 19,00 | 19,02 | -2,11% | 47.626,00 |
| 21.03.2024 | 19,68 | 19,86 | 19,43 | 19,43 | -0,82% | 104.337,00 |
| 20.03.2024 | 19,41 | 19,61 | 19,24 | 19,59 | 1,08% | 188.223,00 |
| 19.03.2024 | 19,26 | 19,40 | 19,00 | 19,38 | -0,10% | 166.929,00 |
| 18.03.2024 | 19,63 | 19,81 | 19,17 | 19,40 | -0,77% | 275.190,00 |
| 15.03.2024 | 20,24 | 20,47 | 19,52 | 19,55 | -4,03% | 2.642.568,00 |
| 14.03.2024 | 20,55 | 20,69 | 20,06 | 20,37 | -1,21% | 433.600,00 |
| 13.03.2024 | 20,28 | 20,94 | 20,28 | 20,62 | 2,08% | 373.112,00 |
| 12.03.2024 | 20,15 | 20,39 | 19,56 | 20,20 | -0,05% | 406.648,00 |
| 11.03.2024 | 18,83 | 20,59 | 18,79 | 20,21 | 9,84% | 836.712,00 |
| 08.03.2024 | 18,09 | 18,50 | 18,06 | 18,40 | 1,83% | 94.782,00 |
| 07.03.2024 | 18,08 | 18,22 | 17,81 | 18,07 | 0,56% | 78.365,00 |
| 06.03.2024 | 17,95 | 18,18 | 17,83 | 17,97 | 0,96% | 100.173,00 |
| 05.03.2024 | 18,26 | 18,26 | 17,64 | 17,80 | -2,84% | 76.128,00 |
| 04.03.2024 | 17,84 | 18,32 | 17,79 | 18,32 | 2,26% | 124.772,00 |
| 01.03.2024 | 17,71 | 18,13 | 17,57 | 17,92 | 0,76% | 91.178,00 |
| 29.02.2024 | 17,71 | 17,80 | 17,26 | 17,78 | 1,02% | 79.588,00 |
| 28.02.2024 | 17,59 | 17,81 | 17,47 | 17,60 | -0,56% | 86.545,00 |
| 27.02.2024 | 17,83 | 17,89 | 17,46 | 17,70 | -0,73% | 78.556,00 |
| 26.02.2024 | 17,72 | 17,99 | 17,71 | 17,83 | 0,62% | 167.160,00 |
| 23.02.2024 | 17,84 | 17,98 | 17,69 | 17,72 | -0,51% | 106.707,00 |
| 22.02.2024 | 17,47 | 17,87 | 17,38 | 17,81 | 3,19% | 80.434,00 |
| 21.02.2024 | 17,52 | 17,68 | 17,13 | 17,26 | -2,54% | 146.799,00 |
| 20.02.2024 | 17,92 | 17,94 | 17,70 | 17,71 | -2,10% | 105.159,00 |
| 16.02.2024 | 18,12 | 18,24 | 17,97 | 18,09 | -1,04% | 94.775,00 |
| 15.02.2024 | 18,47 | 18,54 | 18,10 | 18,28 | -1,08% | 79.419,00 |
| 14.02.2024 | 18,31 | 18,53 | 18,17 | 18,48 | 1,71% | 59.131,00 |
| 13.02.2024 | 18,45 | 18,68 | 18,16 | 18,17 | -3,76% | 90.683,00 |
| 12.02.2024 | 19,22 | 19,22 | 18,81 | 18,88 | -2,53% | 105.113,00 |
| 09.02.2024 | 19,31 | 19,47 | 19,14 | 19,37 | -0,21% | 118.188,00 |
| 08.02.2024 | 18,60 | 19,65 | 18,29 | 19,41 | 4,72% | 254.605,00 |
| 07.02.2024 | 19,00 | 19,00 | 17,46 | 18,54 | 0,90% | 173.233,00 |
| 06.02.2024 | 18,21 | 18,39 | 18,12 | 18,37 | 0,16% | 232.758,00 |
| 05.02.2024 | 18,63 | 18,63 | 18,28 | 18,34 | -2,21% | 87.594,00 |
| 02.02.2024 | 18,85 | 18,85 | 18,51 | 18,76 | -0,66% | 82.031,00 |
| 01.02.2024 | 18,33 | 18,92 | 18,33 | 18,88 | 3,17% | 168.830,00 |
| 31.01.2024 | 18,25 | 18,59 | 18,14 | 18,30 | -0,22% | 145.341,00 |
| 30.01.2024 | 18,85 | 18,87 | 18,12 | 18,34 | -2,13% | 553.289,00 |
| 29.01.2024 | 18,27 | 18,75 | 18,16 | 18,74 | 2,63% | 119.011,00 |
| 26.01.2024 | 18,66 | 18,69 | 18,18 | 18,26 | -2,14% | 114.387,00 |
| 25.01.2024 | 18,29 | 18,70 | 18,28 | 18,66 | 2,25% | 142.621,00 |
| 24.01.2024 | 18,02 | 18,37 | 17,54 | 18,25 | 1,96% | 180.311,00 |
| 23.01.2024 | 17,94 | 18,01 | 17,61 | 17,90 | 0,51% | 191.643,00 |
| 22.01.2024 | 17,10 | 17,82 | 16,67 | 17,81 | 4,89% | 403.474,00 |
| 19.01.2024 | 17,00 | 17,07 | 16,84 | 16,98 | 0,47% | 521.731,00 |
| 18.01.2024 | 16,77 | 17,06 | 16,59 | 16,90 | 1,81% | 383.223,00 |
| 17.01.2024 | 16,70 | 16,96 | 16,60 | 16,60 | -1,25% | 74.505,00 |
| 16.01.2024 | 16,57 | 16,83 | 16,46 | 16,81 | 0,66% | 233.007,00 |
| 12.01.2024 | 16,91 | 17,17 | 16,67 | 16,70 | -0,60% | 120.342,00 |
| 11.01.2024 | 16,53 | 16,83 | 16,41 | 16,80 | 1,76% | 90.013,00 |
| 10.01.2024 | 16,47 | 16,55 | 15,75 | 16,51 | 0,49% | 63.801,00 |
| 09.01.2024 | 16,11 | 16,44 | 16,00 | 16,43 | 2,69% | 88.386,00 |