RADCOM Ltd. RDCM
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$10,16-0,15 (-1,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,16 | -1,45 % | $10,25 | $10,26 | $10,11 | 58,81K |
| 2026-09-30 | $10,31 | +1,28 % | $10,24 | $10,47 | $10,24 | 41,40K |
| 2026-09-29 | $10,18 | +0,59 % | $10,12 | $10,26 | $10,12 | 40,80K |
| 2026-09-28 | $10,12 | -2,32 % | $10,48 | $10,48 | $10,04 | 64,50K |
| 2026-09-25 | $10,36 | +0,58 % | $10,37 | $10,42 | $10,28 | 49,00K |
| 2026-09-24 | $10,30 | 0,00 % | $10,33 | $10,39 | $10,25 | 28,40K |
| 2026-09-23 | $10,30 | -2,18 % | $10,49 | $10,49 | $10,23 | 42,50K |
| 2026-09-22 | $10,53 | +1,25 % | $10,44 | $10,60 | $10,32 | 61,00K |
| 2026-09-21 | $10,40 | +0,29 % | $10,38 | $10,50 | $10,32 | 69,80K |
| 2026-09-18 | $10,37 | -2,08 % | $10,50 | $10,50 | $10,32 | 99,10K |
| 2026-09-17 | $10,59 | +4,33 % | $10,99 | $11,26 | $10,54 | 225,60K |
| 2026-09-16 | $10,15 | -0,59 % | $10,12 | $10,24 | $10,02 | 77,00K |
| 2026-09-15 | $10,21 | +2,41 % | $10,01 | $10,23 | $9,89 | 99,80K |
| 2026-09-14 | $9,97 | +0,61 % | $9,95 | $10,13 | $9,90 | 73,40K |
| 2026-09-11 | $9,91 | -0,50 % | $10,05 | $10,05 | $9,81 | 104,50K |
| 2026-09-10 | $9,96 | -0,99 % | $9,95 | $10,04 | $9,77 | 153,20K |
| 2026-09-09 | $10,06 | +1,41 % | $10,11 | $10,15 | $10,00 | 215,10K |
| 2026-09-08 | $9,92 | -1,10 % | $10,00 | $10,01 | $9,81 | 138,80K |
| 2026-09-04 | $10,03 | 0,00 % | $10,00 | $10,09 | $9,81 | 97,00K |
| 2026-09-03 | $10,03 | +0,60 % | $9,93 | $10,05 | $9,73 | 129,90K |
| 2026-09-02 | $9,97 | -0,40 % | $9,95 | $10,16 | $9,83 | 166,30K |
| 2026-09-01 | $10,01 | -1,96 % | $10,13 | $10,17 | $9,93 | 147,60K |
| 2026-08-31 | $10,21 | -0,10 % | $10,22 | $10,29 | $10,15 | 58,90K |
| 2026-08-28 | $10,22 | -1,83 % | $10,35 | $10,41 | $10,17 | 135,00K |
| 2026-08-27 | $10,41 | +1,17 % | $10,33 | $10,78 | $10,17 | 44,10K |
| 2026-08-26 | $10,29 | +0,88 % | $10,24 | $10,36 | $10,16 | 57,10K |
| 2026-08-25 | $10,20 | +0,10 % | $10,25 | $10,30 | $10,12 | 121,90K |
| 2026-08-24 | $10,19 | -1,26 % | $10,29 | $10,29 | $10,10 | 93,00K |
| 2026-08-21 | $10,32 | +1,28 % | $10,29 | $10,40 | $10,13 | 112,60K |
| 2026-08-20 | $10,19 | 0,00 % | $10,11 | $10,28 | $10,11 | 122,40K |
| 2026-08-19 | $10,19 | -1,45 % | $10,45 | $10,51 | $10,15 | 238,50K |
| 2026-08-18 | $10,34 | -0,10 % | $10,35 | $10,47 | $10,13 | 162,30K |
| 2026-08-17 | $10,35 | -1,33 % | $10,50 | $10,72 | $10,30 | 299,40K |
| 2026-08-14 | $10,49 | +3,25 % | $10,25 | $10,79 | $10,16 | 314,00K |
| 2026-08-13 | $10,16 | -1,55 % | $10,30 | $10,42 | $10,10 | 158,50K |
| 2026-08-12 | $10,32 | +2,69 % | $10,28 | $10,69 | $10,14 | 264,50K |
| 2026-08-11 | $10,05 | -0,59 % | $10,18 | $10,38 | $10,02 | 97,90K |
| 2026-08-10 | $10,11 | +0,10 % | $10,08 | $10,20 | $9,94 | 166,50K |
| 2026-08-07 | $10,10 | +0,70 % | $10,03 | $10,19 | $10,00 | 84,80K |
| 2026-08-06 | $10,03 | +0,20 % | $10,00 | $10,11 | $9,42 | 274,20K |
| 2026-08-05 | $10,01 | -2,72 % | $10,30 | $10,42 | $10,00 | 139,10K |
| 2026-08-04 | $10,29 | +1,88 % | $10,14 | $10,55 | $10,14 | 126,80K |
| 2026-08-03 | $10,10 | -1,37 % | $10,12 | $10,38 | $10,06 | 259,40K |
| 2026-07-31 | $10,24 | +2,09 % | $10,06 | $10,32 | $9,92 | 207,60K |
| 2026-07-30 | $10,03 | -21,15 % | $9,87 | $10,15 | $9,40 | 1,02M |
| 2026-07-29 | $12,72 | -2,75 % | $12,94 | $13,24 | $12,70 | 123,20K |
| 2026-07-28 | $13,08 | -1,28 % | $13,25 | $13,29 | $12,89 | 92,00K |
| 2026-07-27 | $13,25 | +1,69 % | $13,18 | $13,48 | $13,09 | 55,40K |
| 2026-07-24 | $13,03 | -1,06 % | $13,16 | $13,50 | $12,96 | 116,10K |
| 2026-07-23 | $13,17 | +1,31 % | $13,00 | $13,17 | $12,66 | 225,20K |
| 2026-07-22 | $13,00 | -3,27 % | $13,50 | $13,50 | $12,93 | 133,90K |
| 2026-07-21 | $13,44 | -1,18 % | $13,60 | $13,79 | $13,35 | 122,00K |
| 2026-07-20 | $13,60 | -2,09 % | $13,88 | $13,90 | $13,53 | 207,40K |
| 2026-07-17 | $13,89 | +2,58 % | $13,45 | $13,99 | $13,22 | 96,80K |
| 2026-07-16 | $13,54 | -3,22 % | $14,10 | $14,29 | $13,53 | 79,80K |
| 2026-07-15 | $13,99 | -1,06 % | $14,16 | $14,26 | $13,90 | 93,00K |
| 2026-07-14 | $14,14 | -1,81 % | $14,35 | $14,53 | $14,02 | 103,40K |
| 2026-07-13 | $14,40 | -0,28 % | $14,29 | $14,65 | $14,04 | 106,00K |
| 2026-07-10 | $14,44 | +0,28 % | $14,40 | $14,46 | $13,90 | 81,40K |
| 2026-07-09 | $14,40 | +1,48 % | $14,13 | $14,53 | $13,99 | 90,20K |
| 2026-07-08 | $14,19 | -0,35 % | $14,08 | $14,27 | $13,80 | 56,60K |
| 2026-07-07 | $14,24 | +0,56 % | $14,16 | $14,45 | $14,00 | 55,80K |
| 2026-07-06 | $14,16 | -2,75 % | $14,52 | $15,02 | $14,12 | 162,30K |
| 2026-07-02 | $14,56 | +1,32 % | $14,30 | $14,68 | $14,19 | 163,30K |
| 2026-07-01 | $14,37 | +1,91 % | $14,15 | $14,87 | $14,01 | 191,00K |
| 2026-06-30 | $14,10 | +1,66 % | $13,82 | $14,23 | $13,81 | 133,30K |
| 2026-06-29 | $13,87 | +3,28 % | $13,62 | $14,00 | $13,50 | 270,50K |
| 2026-06-26 | $13,43 | +6,76 % | $12,50 | $13,49 | $12,40 | 250,70K |
| 2026-06-25 | $12,58 | -0,47 % | $12,58 | $12,68 | $12,21 | 219,80K |
| 2026-06-24 | $12,64 | +0,80 % | $12,65 | $12,87 | $12,49 | 129,10K |
| 2026-06-23 | $12,54 | -1,88 % | $12,62 | $12,83 | $12,53 | 128,70K |
| 2026-06-22 | $12,78 | +0,16 % | $13,15 | $13,30 | $12,39 | 458,20K |
| 2026-06-18 | $12,76 | +2,33 % | $12,77 | $13,05 | $12,11 | 393,10K |
| 2026-06-17 | $12,47 | -3,33 % | $12,89 | $13,09 | $12,36 | 74,40K |
| 2026-06-16 | $12,90 | -0,54 % | $12,97 | $13,29 | $12,78 | 53,40K |
| 2026-06-15 | $12,97 | +1,33 % | $13,13 | $13,40 | $12,82 | 211,30K |
| 2026-06-12 | $12,80 | +0,47 % | $12,74 | $13,05 | $12,44 | 145,60K |
| 2026-06-11 | $12,74 | +0,39 % | $12,72 | $12,89 | $12,50 | 134,60K |
| 2026-06-10 | $12,69 | -0,78 % | $12,50 | $13,08 | $12,50 | 155,20K |
| 2026-06-09 | $12,79 | -0,08 % | $12,76 | $13,06 | $12,28 | 387,40K |
| 2026-06-08 | $12,80 | +3,90 % | $12,77 | $13,12 | $12,50 | 372,40K |
| 2026-06-05 | $12,32 | -14,80 % | $14,50 | $14,65 | $11,00 | 1,72M |
| 2026-06-04 | $14,46 | -1,50 % | $14,61 | $14,99 | $14,44 | 147,20K |
| 2026-06-03 | $14,68 | -4,68 % | $15,49 | $15,78 | $14,60 | 163,70K |
| 2026-06-02 | $15,40 | -1,47 % | $15,60 | $15,72 | $15,31 | 133,00K |
| 2026-06-01 | $15,63 | +4,83 % | $15,17 | $15,73 | $15,17 | 323,30K |
| 2026-05-29 | $14,91 | +0,54 % | $14,89 | $14,93 | $14,64 | 224,20K |
| 2026-05-28 | $14,83 | +2,35 % | $14,57 | $15,00 | $14,46 | 123,20K |
| 2026-05-27 | $14,49 | -1,16 % | $14,60 | $14,65 | $14,16 | 133,80K |
| 2026-05-26 | $14,66 | +0,76 % | $14,71 | $14,87 | $14,47 | 129,90K |