Echtzeit-Aktienkurs Radware Ltd.
Bid:
Ask:
Aktienkurse zur Radware Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,18 | 26,63 | 25,47 | 25,88 | -1,75% | - |
| 25.02.2021 | 26,37 | 26,38 | 26,34 | 26,34 | -0,28% | - |
| 24.02.2021 | 26,35 | 26,71 | 26,01 | 26,42 | -1,16% | - |
| 23.02.2021 | 26,06 | 26,77 | 25,98 | 26,73 | -1,13% | - |
| 22.02.2021 | 26,93 | 27,12 | 26,69 | 27,03 | -1,26% | - |
| 19.02.2021 | 27,15 | 27,48 | 26,62 | 27,38 | 1,13% | - |
| 18.02.2021 | 26,77 | 27,21 | 26,69 | 27,07 | 0,06% | - |
| 17.02.2021 | 27,33 | 27,57 | 26,44 | 27,06 | -0,62% | - |
| 16.02.2021 | 27,00 | 27,49 | 26,91 | 27,23 | 3,99% | - |
| 12.02.2021 | 26,12 | 26,45 | 26,04 | 26,18 | -2,97% | - |
| 11.02.2021 | 27,38 | 27,68 | 26,91 | 26,98 | -7,05% | - |
| 10.02.2021 | 29,78 | 29,89 | 0,00 | 29,03 | -3,64% | - |
| 09.02.2021 | 29,94 | 30,58 | 29,38 | 30,12 | 2,52% | - |
| 08.02.2021 | 29,49 | 29,57 | 29,18 | 29,38 | 1,05% | - |
| 05.02.2021 | 29,07 | 29,15 | 28,26 | 29,08 | 0,14% | - |
| 04.02.2021 | 28,98 | 29,04 | 28,96 | 29,04 | -0,43% | - |
| 03.02.2021 | 29,06 | 29,32 | 28,85 | 29,16 | -0,92% | - |
| 02.02.2021 | 29,17 | 29,64 | 29,12 | 29,43 | 1,82% | - |
| 01.02.2021 | 28,37 | 28,96 | 28,21 | 28,91 | 1,89% | - |
| 29.01.2021 | 28,61 | 28,78 | 28,20 | 28,37 | 0,11% | - |
| 28.01.2021 | 28,42 | 28,45 | 0,00 | 28,34 | -0,58% | - |
| 27.01.2021 | 28,04 | 28,75 | 27,91 | 28,51 | 1,64% | - |
| 26.01.2021 | 27,91 | 28,08 | 27,91 | 28,05 | -0,83% | - |
| 25.01.2021 | 28,56 | 28,65 | 28,00 | 28,28 | 0,18% | - |
| 22.01.2021 | 28,14 | 28,36 | 28,00 | 28,23 | 0,23% | - |
| 21.01.2021 | 28,20 | 28,37 | 27,43 | 28,17 | -1,04% | - |
| 20.01.2021 | 28,65 | 28,67 | 28,13 | 28,46 | 0,67% | - |
| 19.01.2021 | 28,29 | 28,54 | 27,82 | 28,27 | 1,82% | - |
| 15.01.2021 | 28,25 | 28,58 | 27,36 | 27,77 | -2,72% | - |
| 14.01.2021 | 28,71 | 28,76 | 28,36 | 28,54 | 0,55% | - |
| 13.01.2021 | 28,46 | 28,97 | 28,28 | 28,39 | -0,72% | - |
| 12.01.2021 | 28,19 | 28,66 | 28,14 | 28,59 | 2,53% | - |
| 11.01.2021 | 27,93 | 28,18 | 27,81 | 27,89 | -0,38% | - |
| 08.01.2021 | 27,97 | 28,09 | 27,66 | 27,99 | 0,61% | - |
| 07.01.2021 | 27,50 | 27,91 | 27,23 | 27,82 | 1,59% | - |
| 06.01.2021 | 27,33 | 27,67 | 26,99 | 27,39 | 0,00% | - |
| 05.01.2021 | 27,26 | 27,46 | 26,79 | 27,39 | 0,16% | - |
| 04.01.2021 | 27,79 | 27,83 | 26,90 | 27,34 | -1,65% | - |
| 31.12.2020 | 27,51 | 27,81 | 27,43 | 27,80 | 0,52% | - |
| 30.12.2020 | 27,68 | 27,89 | 27,50 | 27,66 | 0,20% | - |
| 29.12.2020 | 27,53 | 27,60 | 27,53 | 27,60 | -0,67% | - |
| 28.12.2020 | 27,50 | 27,79 | 27,50 | 27,79 | 1,96% | - |
| 24.12.2020 | 27,37 | 27,39 | 27,00 | 27,25 | -0,64% | - |
| 23.12.2020 | 27,31 | 27,85 | 27,31 | 27,43 | 1,22% | - |
| 22.12.2020 | 26,42 | 27,55 | 26,35 | 27,10 | 4,51% | - |
| 21.12.2020 | 25,49 | 26,05 | 25,34 | 25,93 | -0,37% | - |
| 18.12.2020 | 25,74 | 26,09 | 25,28 | 26,02 | 1,52% | - |
| 17.12.2020 | 25,60 | 28,86 | 25,60 | 25,63 | 0,33% | - |
| 16.12.2020 | 25,78 | 25,80 | 25,09 | 25,55 | -0,99% | - |
| 15.12.2020 | 25,53 | 25,80 | 25,12 | 25,80 | 1,55% | - |
| 14.12.2020 | 25,79 | 26,32 | 22,34 | 25,41 | 0,14% | - |
| 11.12.2020 | 25,57 | 25,57 | 25,06 | 25,37 | -0,57% | - |
| 10.12.2020 | 25,28 | 25,65 | 25,15 | 25,52 | -0,14% | - |
| 09.12.2020 | 25,49 | 28,03 | 24,98 | 25,55 | -0,37% | - |
| 08.12.2020 | 25,94 | 26,30 | 25,65 | 25,65 | 0,39% | - |
| 07.12.2020 | 25,61 | 25,84 | 25,42 | 25,55 | 0,69% | - |
| 04.12.2020 | 25,46 | 25,96 | 24,77 | 25,37 | -0,37% | - |
| 03.12.2020 | 25,34 | 25,67 | 25,30 | 25,47 | 0,49% | - |
| 02.12.2020 | 25,38 | 25,91 | 24,85 | 25,34 | -0,55% | - |
| 01.12.2020 | 25,35 | 25,54 | 25,22 | 25,48 | -1,75% | - |
| 30.11.2020 | 25,22 | 25,94 | 25,04 | 25,94 | 0,54% | - |
| 27.11.2020 | 25,71 | 26,19 | 25,08 | 25,80 | 1,80% | - |
| 25.11.2020 | 25,81 | 25,85 | 25,34 | 25,34 | -1,46% | - |
| 24.11.2020 | 25,23 | 25,76 | 25,23 | 25,72 | 1,86% | - |
| 23.11.2020 | 25,17 | 25,42 | 25,09 | 25,25 | 0,70% | - |
| 20.11.2020 | 25,10 | 25,17 | 24,61 | 25,07 | 2,39% | - |
| 19.11.2020 | 24,99 | 25,00 | 24,48 | 24,49 | -1,77% | - |
| 18.11.2020 | 25,07 | 25,10 | 24,52 | 24,93 | -1,31% | - |
| 17.11.2020 | 25,24 | 25,26 | 25,21 | 25,26 | 0,06% | - |
| 16.11.2020 | 24,93 | 25,24 | 24,88 | 25,24 | 0,78% | - |
| 13.11.2020 | 25,05 | 25,11 | 24,96 | 25,05 | 1,71% | - |
| 12.11.2020 | 24,75 | 24,84 | 24,08 | 24,63 | 1,21% | - |
| 11.11.2020 | 24,49 | 24,87 | 0,00 | 24,33 | 0,25% | - |
| 10.11.2020 | 24,34 | 24,49 | 24,06 | 24,27 | -0,90% | - |
| 09.11.2020 | 24,62 | 24,92 | 24,40 | 24,49 | 0,78% | - |
| 06.11.2020 | 23,78 | 24,43 | 23,65 | 24,30 | 0,91% | - |
| 05.11.2020 | 23,70 | 24,31 | 23,55 | 24,08 | 2,60% | - |
| 04.11.2020 | 22,85 | 24,15 | 22,85 | 23,47 | 3,83% | - |
| 03.11.2020 | 22,89 | 23,06 | 22,45 | 22,61 | 1,96% | - |
| 02.11.2020 | 22,34 | 22,51 | 21,92 | 22,17 | -1,27% | - |
| 30.10.2020 | 22,40 | 22,79 | 22,19 | 22,46 | -2,37% | - |
| 29.10.2020 | 23,00 | 23,49 | 22,77 | 23,00 | -0,58% | - |
| 28.10.2020 | 23,72 | 23,96 | 22,67 | 23,14 | -1,30% | - |
| 27.10.2020 | 23,64 | 24,10 | 23,30 | 23,44 | -0,49% | - |
| 26.10.2020 | 23,68 | 23,73 | 23,32 | 23,56 | -1,81% | - |
| 23.10.2020 | 23,98 | 24,11 | 0,00 | 23,99 | -2,06% | - |
| 22.10.2020 | 24,24 | 24,50 | 23,98 | 24,50 | -0,57% | - |
| 21.10.2020 | 24,57 | 24,69 | 24,15 | 24,64 | -0,87% | - |
| 20.10.2020 | 24,44 | 24,88 | 24,24 | 24,85 | 3,58% | - |
| 19.10.2020 | 24,79 | 24,82 | 23,99 | 23,99 | -1,15% | - |
| 16.10.2020 | 24,36 | 24,52 | 23,94 | 24,27 | 1,34% | - |
| 15.10.2020 | 24,45 | 24,75 | 23,95 | 23,95 | 0,06% | - |
| 14.10.2020 | 24,64 | 24,64 | 23,90 | 23,94 | -2,29% | - |
| 13.10.2020 | 24,44 | 24,67 | 24,36 | 24,50 | -0,75% | - |
| 12.10.2020 | 24,69 | 24,82 | 24,50 | 24,68 | -0,04% | - |
| 09.10.2020 | 24,98 | 24,98 | 24,20 | 24,69 | -0,10% | - |
| 08.10.2020 | 24,79 | 24,86 | 24,61 | 24,72 | 0,57% | - |
| 07.10.2020 | 24,48 | 24,68 | 24,31 | 24,58 | 1,09% | - |
| 06.10.2020 | 24,46 | 24,82 | 24,19 | 24,31 | -0,08% | - |
| 05.10.2020 | 24,41 | 24,41 | 24,05 | 24,33 | 0,66% | - |