Echtzeit-Aktienkurs RADCOM Ltd.
Bid:
Ask:
Aktienkurse zur RADCOM Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,98 | 10,07 | 9,81 | 9,90 | -0,65% | - |
| 25.02.2021 | 10,16 | 10,22 | 9,85 | 9,96 | -2,50% | - |
| 24.02.2021 | 10,10 | 10,44 | 9,99 | 10,22 | -0,34% | - |
| 23.02.2021 | 10,40 | 10,47 | 10,16 | 10,25 | -3,76% | - |
| 22.02.2021 | 10,43 | 10,71 | 10,43 | 10,65 | -0,42% | - |
| 19.02.2021 | 10,62 | 10,86 | 0,00 | 10,70 | -3,21% | - |
| 18.02.2021 | 11,35 | 11,35 | 11,05 | 11,05 | -3,41% | - |
| 17.02.2021 | 11,60 | 11,83 | 0,00 | 11,44 | -3,54% | - |
| 16.02.2021 | 10,97 | 12,10 | 10,88 | 11,86 | 8,06% | - |
| 12.02.2021 | 10,95 | 10,98 | 10,79 | 10,98 | 0,09% | - |
| 11.02.2021 | 10,61 | 11,34 | 0,00 | 10,97 | -2,27% | - |
| 10.02.2021 | 11,29 | 11,34 | 0,00 | 11,22 | 0,94% | - |
| 09.02.2021 | 10,96 | 11,18 | 0,00 | 11,12 | 2,96% | - |
| 08.02.2021 | 10,39 | 10,89 | 9,74 | 10,80 | 2,71% | - |
| 05.02.2021 | 10,18 | 10,76 | 10,11 | 10,51 | -2,32% | - |
| 04.02.2021 | 0,00 | 10,76 | 0,00 | 10,76 | 5,03% | - |
| 03.02.2021 | 10,14 | 10,34 | 10,14 | 10,25 | 0,89% | - |
| 02.02.2021 | 9,82 | 10,29 | 9,82 | 10,16 | -0,54% | - |
| 01.02.2021 | 10,29 | 10,60 | 10,20 | 10,21 | 2,98% | - |
| 29.01.2021 | 9,96 | 10,08 | 9,80 | 9,92 | -1,20% | - |
| 28.01.2021 | 9,80 | 10,18 | 9,69 | 10,04 | -0,69% | - |
| 27.01.2021 | 10,14 | 10,36 | 10,11 | 10,11 | -0,39% | - |
| 26.01.2021 | 10,17 | 10,34 | 10,10 | 10,15 | -0,05% | - |
| 25.01.2021 | 10,23 | 10,37 | 10,10 | 10,15 | -2,40% | - |
| 22.01.2021 | 10,73 | 10,95 | 10,35 | 10,40 | -1,93% | - |
| 21.01.2021 | 10,12 | 10,88 | 9,94 | 10,61 | -3,02% | - |
| 20.01.2021 | 10,08 | 10,94 | 10,08 | 10,94 | 8,59% | - |
| 19.01.2021 | 10,07 | 10,07 | 10,07 | 10,07 | -0,49% | - |
| 15.01.2021 | 10,10 | 10,12 | 9,97 | 10,12 | 0,70% | - |
| 14.01.2021 | 10,00 | 10,31 | 9,53 | 10,05 | -5,05% | - |
| 13.01.2021 | 10,61 | 10,70 | 10,59 | 10,59 | -0,61% | - |
| 12.01.2021 | 10,92 | 10,92 | 10,65 | 10,65 | 2,85% | - |
| 11.01.2021 | 10,31 | 10,41 | 10,31 | 10,36 | -1,05% | - |
| 08.01.2021 | 10,86 | 10,86 | 10,42 | 10,47 | -1,51% | - |
| 07.01.2021 | 10,87 | 10,87 | 10,52 | 10,63 | -0,65% | - |
| 06.01.2021 | 11,09 | 11,09 | 0,00 | 10,70 | -0,37% | - |
| 05.01.2021 | 11,05 | 11,37 | 10,63 | 10,74 | -4,87% | - |
| 04.01.2021 | 11,18 | 11,62 | 11,18 | 11,29 | 5,62% | - |
| 31.12.2020 | 10,66 | 10,73 | 10,48 | 10,69 | 2,89% | - |
| 30.12.2020 | 10,80 | 10,80 | 10,39 | 10,39 | -0,76% | - |
| 29.12.2020 | 10,43 | 10,49 | 10,43 | 10,47 | 0,58% | - |
| 28.12.2020 | 10,41 | 10,41 | 10,41 | 10,41 | 7,32% | - |
| 24.12.2020 | 11,09 | 11,09 | 9,70 | 9,70 | -11,22% | - |
| 23.12.2020 | 10,49 | 11,00 | 10,49 | 10,92 | 4,25% | - |
| 22.12.2020 | 10,32 | 10,48 | 10,32 | 10,48 | -1,55% | - |
| 21.12.2020 | 10,43 | 10,79 | 10,43 | 10,64 | -0,79% | - |
| 18.12.2020 | 10,26 | 10,93 | 10,26 | 10,73 | -1,29% | - |
| 17.12.2020 | 10,70 | 11,00 | 10,70 | 10,87 | -1,54% | - |
| 16.12.2020 | 11,11 | 11,13 | 10,87 | 11,04 | -0,23% | - |
| 15.12.2020 | 11,07 | 11,24 | 11,00 | 11,06 | 3,03% | - |
| 14.12.2020 | 10,32 | 11,20 | 10,32 | 10,74 | 0,75% | - |
| 11.12.2020 | 10,52 | 10,73 | 10,25 | 10,66 | 1,72% | - |
| 10.12.2020 | 9,96 | 10,69 | 9,92 | 10,48 | 6,89% | - |
| 09.12.2020 | 10,32 | 10,58 | 9,76 | 9,80 | -10,22% | - |
| 08.12.2020 | 10,60 | 10,92 | 10,24 | 10,92 | -99,49% | - |
| 07.12.2020 | 10,32 | 2.152,16 | 10,29 | 2.152,16 | 20.554,13% | - |
| 04.12.2020 | 10,61 | 10,67 | 10,42 | 10,42 | 1,51% | - |
| 03.12.2020 | 10,37 | 10,78 | 10,02 | 10,27 | -99,52% | - |
| 02.12.2020 | 9,97 | 2.151,43 | 9,73 | 2.151,43 | 22.885,31% | - |
| 01.12.2020 | 8,91 | 9,38 | 8,91 | 9,36 | 2,86% | - |
| 30.11.2020 | 8,68 | 9,10 | 8,68 | 9,10 | -97,82% | - |
| 27.11.2020 | 9,25 | 418,28 | 8,86 | 418,28 | 4.476,42% | - |
| 25.11.2020 | 8,76 | 9,14 | 8,76 | 9,14 | 2,47% | - |
| 24.11.2020 | 8,82 | 8,96 | 8,64 | 8,92 | 3,24% | - |
| 23.11.2020 | 8,64 | 8,66 | 8,60 | 8,64 | -0,63% | - |
| 20.11.2020 | 8,65 | 8,79 | 8,65 | 8,70 | 0,23% | - |
| 19.11.2020 | 8,46 | 8,91 | 8,46 | 8,68 | 1,11% | - |
| 18.11.2020 | 8,55 | 8,58 | 8,54 | 8,58 | 2,82% | - |
| 17.11.2020 | 8,30 | 8,39 | 8,17 | 8,35 | -0,89% | - |
| 16.11.2020 | 8,29 | 8,42 | 8,29 | 8,42 | 1,63% | - |
| 13.11.2020 | 8,37 | 8,47 | 8,19 | 8,29 | 1,04% | - |
| 12.11.2020 | 8,18 | 8,28 | 8,17 | 8,20 | -2,96% | - |
| 11.11.2020 | 8,36 | 8,47 | 8,08 | 8,45 | 2,86% | - |
| 10.11.2020 | 8,23 | 8,23 | 7,80 | 8,22 | -1,73% | - |
| 09.11.2020 | 8,10 | 8,36 | 7,81 | 8,36 | 5,22% | - |
| 06.11.2020 | 8,00 | 8,00 | 7,95 | 7,95 | -2,28% | - |
| 05.11.2020 | 7,95 | 8,35 | 7,81 | 8,13 | -0,18% | - |
| 04.11.2020 | 8,14 | 8,28 | 8,01 | 8,15 | -1,93% | - |
| 03.11.2020 | 8,01 | 8,55 | 8,01 | 8,31 | 2,98% | - |
| 02.11.2020 | 8,38 | 8,38 | 8,07 | 8,07 | -0,19% | - |
| 30.10.2020 | 8,34 | 8,40 | 8,08 | 8,08 | -2,30% | - |
| 29.10.2020 | 8,11 | 8,27 | 8,02 | 8,27 | 0,43% | - |
| 28.10.2020 | 8,90 | 8,90 | 7,90 | 8,24 | -2,37% | - |
| 27.10.2020 | 9,07 | 9,07 | 8,25 | 8,44 | -5,54% | - |
| 26.10.2020 | 8,94 | 8,97 | 8,92 | 8,93 | -0,33% | - |
| 23.10.2020 | 9,26 | 9,26 | 8,93 | 8,96 | -2,93% | - |
| 22.10.2020 | 8,97 | 9,23 | 8,94 | 9,23 | 3,65% | - |
| 21.10.2020 | 8,92 | 8,94 | 8,91 | 8,91 | -0,11% | - |
| 20.10.2020 | 8,83 | 9,06 | 8,83 | 8,92 | 2,06% | - |
| 19.10.2020 | 8,93 | 8,95 | 8,74 | 8,74 | -0,17% | - |
| 16.10.2020 | 8,91 | 8,97 | 8,75 | 8,75 | -1,91% | - |
| 15.10.2020 | 8,76 | 8,92 | 8,75 | 8,92 | 3,00% | - |
| 14.10.2020 | 8,95 | 8,95 | 8,66 | 8,66 | -3,02% | - |
| 13.10.2020 | 8,94 | 9,15 | 8,85 | 8,93 | 0,56% | - |
| 12.10.2020 | 9,00 | 9,03 | 8,88 | 8,88 | -0,28% | - |
| 09.10.2020 | 8,99 | 9,06 | 8,86 | 8,91 | 0,56% | - |
| 08.10.2020 | 9,11 | 9,11 | 8,86 | 8,86 | -1,01% | - |
| 07.10.2020 | 8,84 | 9,01 | 8,84 | 8,95 | 1,02% | - |
| 06.10.2020 | 8,98 | 9,00 | 8,85 | 8,86 | 0,17% | - |
| 05.10.2020 | 9,26 | 9,58 | 8,84 | 8,84 | -2,00% | - |