9,066$
-0,59%
Echtzeit-Aktienkurs RADCOM Ltd.
Bid:
Ask:
Aktienkurse zur RADCOM Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 9,10 | 9,15 | 9,03 | 9,07 | -0,53% | - |
| 22.04.2024 | 8,81 | 9,12 | 8,76 | 9,12 | 5,68% | 14.161,00 |
| 19.04.2024 | 9,06 | 9,40 | 8,62 | 8,63 | -4,75% | 38.159,00 |
| 18.04.2024 | 9,25 | 9,29 | 8,87 | 9,06 | -1,63% | 37.854,00 |
| 17.04.2024 | 9,48 | 9,48 | 9,13 | 9,21 | -0,75% | 22.047,00 |
| 16.04.2024 | 9,66 | 9,66 | 9,21 | 9,28 | -2,67% | 38.478,00 |
| 15.04.2024 | 9,41 | 9,80 | 9,26 | 9,54 | 0,90% | 46.983,00 |
| 12.04.2024 | 9,76 | 9,82 | 9,40 | 9,45 | -3,18% | 27.778,00 |
| 11.04.2024 | 9,28 | 9,91 | 9,27 | 9,76 | 4,95% | 45.803,00 |
| 10.04.2024 | 9,70 | 9,70 | 9,30 | 9,30 | -3,43% | 40.629,00 |
| 09.04.2024 | 10,57 | 10,57 | 9,55 | 9,63 | -10,83% | 111.646,00 |
| 08.04.2024 | 10,82 | 11,00 | 10,50 | 10,80 | 0,23% | 32.919,00 |
| 05.04.2024 | 10,59 | 11,00 | 10,59 | 10,78 | 0,98% | 13.488,00 |
| 04.04.2024 | 10,93 | 10,95 | 10,59 | 10,67 | -2,47% | 22.080,00 |
| 03.04.2024 | 11,15 | 11,20 | 10,91 | 10,94 | -3,53% | 44.008,00 |
| 02.04.2024 | 10,90 | 11,39 | 10,88 | 11,34 | 2,62% | 17.186,00 |
| 01.04.2024 | 11,10 | 11,29 | 10,67 | 11,05 | -0,99% | 69.459,00 |
| 28.03.2024 | 10,71 | 11,30 | 10,71 | 11,16 | 3,33% | 19.816,00 |
| 27.03.2024 | 10,60 | 10,88 | 10,55 | 10,80 | 0,37% | 21.294,00 |
| 26.03.2024 | 10,92 | 11,00 | 10,54 | 10,76 | -2,18% | 27.365,00 |
| 25.03.2024 | 11,25 | 11,41 | 11,00 | 11,00 | -2,40% | 28.778,00 |
| 22.03.2024 | 11,16 | 11,28 | 11,04 | 11,27 | 0,63% | 31.310,00 |
| 21.03.2024 | 11,00 | 11,49 | 10,99 | 11,20 | 2,47% | 37.605,00 |
| 20.03.2024 | 10,93 | 11,22 | 10,56 | 10,93 | 0,28% | 20.007,00 |
| 19.03.2024 | 10,62 | 10,94 | 10,54 | 10,90 | 3,12% | 11.362,00 |
| 18.03.2024 | 10,53 | 10,91 | 10,51 | 10,57 | -1,95% | 45.821,00 |
| 15.03.2024 | 10,60 | 10,99 | 10,40 | 10,78 | 1,41% | 31.455,00 |
| 14.03.2024 | 11,13 | 11,44 | 10,36 | 10,63 | -6,51% | 88.491,00 |
| 13.03.2024 | 11,38 | 11,58 | 11,09 | 11,37 | 1,16% | 73.107,00 |
| 12.03.2024 | 11,04 | 11,58 | 11,04 | 11,24 | 2,09% | 75.424,00 |
| 11.03.2024 | 11,75 | 12,10 | 10,81 | 11,01 | -7,25% | 89.706,00 |
| 08.03.2024 | 10,79 | 12,00 | 10,79 | 11,87 | 10,52% | 94.902,00 |
| 07.03.2024 | 11,05 | 11,42 | 10,58 | 10,74 | -2,63% | 94.685,00 |
| 06.03.2024 | 10,80 | 11,13 | 10,80 | 11,03 | 5,45% | 75.276,00 |
| 05.03.2024 | 10,55 | 10,69 | 10,45 | 10,46 | -1,69% | 56.071,00 |
| 04.03.2024 | 10,25 | 10,78 | 10,23 | 10,64 | 3,40% | 45.299,00 |
| 01.03.2024 | 10,09 | 10,30 | 10,01 | 10,29 | 3,31% | 28.224,00 |
| 29.02.2024 | 10,07 | 10,10 | 9,95 | 9,96 | 0,50% | 38.213,00 |
| 28.02.2024 | 10,10 | 10,13 | 9,90 | 9,91 | -2,08% | 17.501,00 |
| 27.02.2024 | 9,78 | 10,13 | 9,66 | 10,12 | 3,48% | 38.952,00 |
| 26.02.2024 | 9,94 | 9,94 | 9,69 | 9,78 | -1,81% | 18.397,00 |
| 23.02.2024 | 10,00 | 10,09 | 9,83 | 9,96 | -0,70% | 10.786,00 |
| 22.02.2024 | 9,79 | 10,17 | 9,61 | 10,03 | 2,35% | 29.636,00 |
| 21.02.2024 | 9,98 | 10,02 | 9,67 | 9,80 | -2,87% | 18.521,00 |
| 20.02.2024 | 10,04 | 10,17 | 9,79 | 10,09 | -0,98% | 23.651,00 |
| 16.02.2024 | 10,20 | 10,20 | 10,05 | 10,19 | 0,39% | 23.478,00 |
| 15.02.2024 | 9,72 | 10,15 | 9,55 | 10,15 | 4,64% | 54.380,00 |
| 14.02.2024 | 9,87 | 9,90 | 9,50 | 9,70 | 0,00% | 27.376,00 |
| 13.02.2024 | 10,10 | 10,13 | 9,53 | 9,70 | -3,29% | 40.854,00 |
| 12.02.2024 | 10,38 | 10,54 | 9,84 | 10,03 | -4,84% | 139.694,00 |
| 09.02.2024 | 10,25 | 10,57 | 10,00 | 10,54 | 3,84% | 150.060,00 |
| 08.02.2024 | 9,84 | 10,22 | 9,80 | 10,15 | 2,84% | 110.769,00 |
| 07.02.2024 | 9,85 | 9,90 | 9,67 | 9,87 | -0,30% | 94.742,00 |
| 06.02.2024 | 9,95 | 9,99 | 9,78 | 9,90 | 0,41% | 30.889,00 |
| 05.02.2024 | 9,96 | 9,96 | 9,72 | 9,86 | -1,69% | 35.562,00 |
| 02.02.2024 | 10,00 | 10,09 | 9,84 | 10,03 | 0,20% | 51.626,00 |
| 01.02.2024 | 10,50 | 10,50 | 9,92 | 10,01 | -4,85% | 75.980,00 |
| 31.01.2024 | 10,55 | 10,78 | 10,41 | 10,52 | 9,58% | 94.212,00 |
| 30.01.2024 | 9,70 | 9,70 | 9,38 | 9,60 | -1,03% | 70.890,00 |
| 29.01.2024 | 9,40 | 9,75 | 9,40 | 9,70 | 1,94% | 20.373,00 |
| 26.01.2024 | 9,24 | 9,60 | 9,15 | 9,52 | 3,93% | 55.092,00 |
| 25.01.2024 | 9,00 | 9,20 | 8,97 | 9,16 | 7,71% | 54.695,00 |
| 24.01.2024 | 8,49 | 8,82 | 8,48 | 8,50 | 2,04% | 41.300,00 |
| 23.01.2024 | 8,28 | 8,47 | 8,25 | 8,33 | -0,95% | 68.654,00 |
| 22.01.2024 | 8,21 | 8,41 | 8,18 | 8,41 | 1,33% | 19.156,00 |
| 19.01.2024 | 8,33 | 8,33 | 8,25 | 8,30 | 1,10% | 3.224,00 |
| 18.01.2024 | 7,88 | 8,35 | 7,88 | 8,21 | 5,39% | 49.014,00 |
| 17.01.2024 | 7,74 | 7,79 | 7,72 | 7,79 | 0,58% | 107.272,00 |
| 16.01.2024 | 8,00 | 8,00 | 7,74 | 7,75 | -0,58% | 20.191,00 |
| 12.01.2024 | 7,74 | 7,80 | 7,72 | 7,79 | 0,13% | 9.118,00 |
| 11.01.2024 | 7,85 | 7,85 | 7,75 | 7,78 | -0,26% | 105.701,00 |
| 10.01.2024 | 7,80 | 7,84 | 7,74 | 7,80 | 0,00% | 11.316,00 |
| 09.01.2024 | 7,95 | 7,95 | 7,70 | 7,80 | -1,89% | 18.198,00 |
| 08.01.2024 | 7,95 | 8,02 | 7,90 | 7,95 | -0,50% | 8.937,00 |
| 05.01.2024 | 8,02 | 8,04 | 7,90 | 7,99 | -0,25% | 8.675,00 |
| 04.01.2024 | 8,04 | 8,10 | 8,01 | 8,01 | -0,25% | 11.280,00 |
| 03.01.2024 | 7,95 | 8,10 | 7,92 | 8,03 | 0,37% | 5.697,00 |
| 02.01.2024 | 7,96 | 8,20 | 7,96 | 8,00 | -0,74% | 7.354,00 |
| 29.12.2023 | 8,02 | 8,06 | 7,96 | 8,06 | 0,62% | 26.174,00 |
| 28.12.2023 | 8,00 | 8,09 | 7,97 | 8,01 | -0,87% | 6.145,00 |
| 27.12.2023 | 8,01 | 8,14 | 7,89 | 8,08 | -0,29% | 4.517,00 |
| 26.12.2023 | 8,05 | 8,18 | 8,05 | 8,10 | 0,67% | 3.004,00 |
| 22.12.2023 | 7,93 | 8,05 | 7,88 | 8,05 | 1,00% | 4.672,00 |
| 21.12.2023 | 8,00 | 8,00 | 7,97 | 7,97 | -0,25% | 1.830,00 |
| 20.12.2023 | 7,97 | 8,01 | 7,88 | 7,99 | 0,38% | 13.680,00 |
| 19.12.2023 | 8,00 | 8,03 | 7,91 | 7,96 | -0,25% | 7.157,00 |
| 18.12.2023 | 7,98 | 8,00 | 7,90 | 7,98 | 0,13% | 2.547,00 |
| 15.12.2023 | 7,96 | 7,99 | 7,94 | 7,97 | 0,00% | 4.043,00 |
| 14.12.2023 | 7,96 | 8,02 | 7,86 | 7,97 | -0,13% | 20.345,00 |
| 13.12.2023 | 7,99 | 8,01 | 7,98 | 7,98 | -0,37% | 16.100,00 |
| 12.12.2023 | 8,00 | 8,01 | 7,96 | 8,01 | -1,48% | 9.250,00 |
| 11.12.2023 | 7,98 | 8,13 | 7,92 | 8,13 | 2,20% | 19.323,00 |
| 08.12.2023 | 7,96 | 7,96 | 7,96 | 7,96 | -0,14% | 3.855,00 |
| 07.12.2023 | 7,89 | 7,99 | 7,89 | 7,97 | -0,67% | 2.954,00 |
| 06.12.2023 | 7,98 | 8,05 | 7,98 | 8,02 | -0,12% | 9.963,00 |
| 05.12.2023 | 7,95 | 8,07 | 7,88 | 8,03 | 0,37% | 8.896,00 |
| 04.12.2023 | 7,91 | 8,08 | 7,91 | 8,00 | -1,11% | 18.302,00 |
| 01.12.2023 | 7,81 | 8,09 | 7,77 | 8,09 | 3,06% | 11.480,00 |
| 30.11.2023 | 7,87 | 7,87 | 7,77 | 7,85 | -1,88% | 5.353,00 |
| 29.11.2023 | 7,91 | 8,00 | 7,91 | 8,00 | 1,14% | 1.532,00 |