Radware Ltd. RDWR
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$30,12+0,31 (+1,04 %)
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 | $30,12 | +1,04 % | $30,22 | $30,34 | $29,41 | 415,10K |
| 2026-09-30 | $29,81 | +1,91 % | $29,38 | $30,07 | $28,94 | 405,70K |
| 2026-09-29 | $29,25 | -0,71 % | $29,46 | $29,49 | $28,79 | 360,10K |
| 2026-09-28 | $29,46 | -0,34 % | $29,15 | $29,68 | $28,50 | 413,00K |
| 2026-09-25 | $29,56 | -0,77 % | $29,90 | $30,39 | $29,49 | 377,40K |
| 2026-09-24 | $29,79 | -2,14 % | $30,45 | $30,48 | $29,67 | 294,50K |
| 2026-09-23 | $30,44 | +2,70 % | $29,71 | $30,53 | $29,38 | 305,20K |
| 2026-09-22 | $29,64 | +0,47 % | $29,77 | $29,77 | $28,59 | 370,10K |
| 2026-09-21 | $29,50 | +1,27 % | $29,14 | $29,69 | $28,65 | 431,20K |
| 2026-09-18 | $29,13 | -4,65 % | $30,50 | $31,70 | $28,77 | 1,16M |
| 2026-09-17 | $30,55 | +3,74 % | $30,21 | $31,65 | $30,03 | 608,50K |
| 2026-09-16 | $29,45 | -1,07 % | $29,53 | $30,00 | $29,20 | 259,00K |
| 2026-09-15 | $29,77 | +0,92 % | $29,34 | $29,99 | $29,06 | 364,80K |
| 2026-09-14 | $29,50 | +5,73 % | $28,00 | $29,86 | $27,78 | 284,60K |
| 2026-09-11 | $27,90 | -0,36 % | $28,27 | $28,71 | $27,84 | 144,00K |
| 2026-09-10 | $28,00 | 0,00 % | $27,78 | $28,34 | $27,70 | 168,50K |
| 2026-09-09 | $28,00 | +0,04 % | $27,99 | $28,33 | $27,94 | 175,40K |
| 2026-09-08 | $27,99 | -1,03 % | $28,17 | $28,28 | $27,66 | 183,20K |
| 2026-09-04 | $28,28 | -0,88 % | $28,51 | $28,70 | $28,10 | 150,80K |
| 2026-09-03 | $28,53 | +2,63 % | $28,14 | $28,65 | $27,86 | 173,60K |
| 2026-09-02 | $27,80 | -0,47 % | $28,01 | $28,80 | $27,42 | 167,70K |
| 2026-09-01 | $27,93 | -3,29 % | $28,43 | $28,53 | $27,69 | 183,80K |
| 2026-08-31 | $28,88 | +0,98 % | $28,60 | $29,17 | $28,34 | 218,90K |
| 2026-08-28 | $28,60 | -3,28 % | $29,42 | $29,54 | $28,43 | 129,90K |
| 2026-08-27 | $29,57 | +4,05 % | $29,07 | $30,17 | $29,03 | 396,40K |
| 2026-08-26 | $28,42 | +2,05 % | $27,67 | $29,00 | $27,38 | 273,20K |
| 2026-08-25 | $27,85 | +0,61 % | $27,76 | $27,99 | $27,46 | 233,20K |
| 2026-08-24 | $27,68 | -0,61 % | $27,72 | $28,18 | $27,45 | 330,30K |
| 2026-08-21 | $27,85 | +3,22 % | $27,35 | $27,86 | $27,08 | 272,30K |
| 2026-08-20 | $26,98 | -0,26 % | $27,06 | $27,42 | $26,54 | 378,50K |
| 2026-08-19 | $27,05 | -3,77 % | $28,16 | $28,43 | $26,99 | 402,70K |
| 2026-08-18 | $28,11 | -2,60 % | $28,56 | $28,95 | $28,06 | 145,00K |
| 2026-08-17 | $28,86 | -1,64 % | $29,21 | $29,21 | $28,53 | 125,90K |
| 2026-08-14 | $29,34 | -1,15 % | $29,68 | $29,68 | $28,90 | 89,40K |
| 2026-08-13 | $29,68 | +1,99 % | $29,36 | $29,79 | $28,90 | 154,60K |
| 2026-08-12 | $29,10 | +1,82 % | $28,79 | $29,34 | $28,57 | 119,40K |
| 2026-08-11 | $28,58 | +0,42 % | $28,54 | $29,01 | $28,21 | 106,40K |
| 2026-08-10 | $28,46 | +0,57 % | $28,30 | $29,13 | $28,30 | 116,90K |
| 2026-08-07 | $28,30 | +1,40 % | $28,43 | $28,98 | $28,14 | 165,50K |
| 2026-08-06 | $27,91 | -2,10 % | $28,02 | $28,26 | $27,14 | 180,50K |
| 2026-08-05 | $28,51 | -0,80 % | $29,03 | $29,29 | $28,43 | 319,00K |
| 2026-08-04 | $28,74 | +4,66 % | $27,54 | $28,99 | $27,54 | 208,30K |
| 2026-08-03 | $27,46 | +4,85 % | $26,67 | $27,59 | $26,59 | 210,30K |
| 2026-07-31 | $26,19 | +5,05 % | $25,21 | $26,25 | $24,37 | 260,00K |
| 2026-07-30 | $24,93 | +6,77 % | $23,56 | $25,16 | $23,35 | 434,10K |
| 2026-07-29 | $23,35 | -17,23 % | $26,80 | $26,80 | $23,15 | 604,00K |
| 2026-07-28 | $28,21 | -3,72 % | $29,68 | $29,68 | $28,21 | 230,90K |
| 2026-07-27 | $29,30 | -0,71 % | $29,90 | $30,11 | $28,93 | 473,50K |
| 2026-07-24 | $29,51 | +1,97 % | $29,79 | $29,94 | $29,09 | 229,50K |
| 2026-07-23 | $28,94 | -1,80 % | $29,45 | $29,45 | $28,44 | 306,70K |
| 2026-07-22 | $29,47 | -1,80 % | $30,01 | $30,01 | $29,17 | 167,20K |
| 2026-07-21 | $30,01 | -1,35 % | $30,42 | $30,74 | $29,78 | 243,00K |
| 2026-07-20 | $30,42 | +0,43 % | $30,58 | $30,95 | $29,75 | 195,40K |
| 2026-07-17 | $30,29 | +0,73 % | $29,59 | $30,39 | $29,35 | 790,80K |
| 2026-07-16 | $30,07 | -0,79 % | $30,38 | $30,38 | $29,53 | 201,90K |
| 2026-07-15 | $30,31 | -2,82 % | $31,62 | $32,01 | $29,93 | 176,50K |
| 2026-07-14 | $31,19 | +1,20 % | $30,41 | $31,65 | $30,32 | 233,00K |
| 2026-07-13 | $30,82 | -2,00 % | $31,33 | $31,33 | $29,72 | 303,20K |
| 2026-07-10 | $31,45 | -2,12 % | $32,77 | $32,79 | $31,17 | 213,80K |
| 2026-07-09 | $32,13 | +5,66 % | $30,30 | $32,18 | $30,30 | 238,20K |
| 2026-07-08 | $30,41 | -0,26 % | $30,49 | $30,57 | $29,93 | 105,30K |
| 2026-07-07 | $30,49 | +0,56 % | $30,72 | $31,04 | $30,04 | 165,40K |
| 2026-07-06 | $30,32 | +2,12 % | $29,70 | $30,95 | $29,52 | 180,30K |
| 2026-07-02 | $29,69 | -3,48 % | $30,75 | $30,75 | $29,62 | 175,30K |
| 2026-07-01 | $30,76 | -0,32 % | $31,12 | $31,46 | $30,63 | 108,00K |
| 2026-06-30 | $30,86 | +3,21 % | $29,80 | $31,00 | $29,80 | 161,00K |
| 2026-06-29 | $29,90 | +1,67 % | $28,53 | $30,07 | $28,53 | 306,30K |
| 2026-06-26 | $29,41 | +4,51 % | $27,87 | $29,50 | $27,87 | 101,80K |
| 2026-06-25 | $28,14 | +0,14 % | $28,13 | $28,91 | $27,45 | 155,50K |
| 2026-06-24 | $28,10 | -0,25 % | $28,17 | $28,68 | $26,10 | 147,50K |
| 2026-06-23 | $28,17 | +1,88 % | $27,61 | $28,68 | $27,46 | 146,00K |
| 2026-06-22 | $27,65 | +2,03 % | $26,86 | $27,72 | $26,82 | 198,20K |
| 2026-06-18 | $27,10 | -0,84 % | $27,94 | $27,94 | $26,45 | 1,40M |
| 2026-06-17 | $27,33 | -3,29 % | $28,07 | $28,42 | $27,26 | 194,70K |
| 2026-06-16 | $28,26 | -0,81 % | $28,45 | $28,82 | $27,87 | 133,60K |
| 2026-06-15 | $28,49 | +0,92 % | $28,34 | $28,55 | $28,05 | 179,90K |
| 2026-06-12 | $28,23 | -3,02 % | $28,95 | $29,21 | $28,01 | 186,80K |
| 2026-06-11 | $29,11 | +2,14 % | $28,42 | $29,15 | $28,25 | 105,70K |
| 2026-06-10 | $28,50 | +0,81 % | $28,12 | $28,91 | $27,97 | 125,40K |
| 2026-06-09 | $28,27 | -0,63 % | $28,40 | $28,68 | $27,20 | 145,70K |
| 2026-06-08 | $28,45 | +1,83 % | $28,20 | $28,57 | $27,95 | 124,50K |
| 2026-06-05 | $27,94 | -4,05 % | $29,12 | $29,12 | $27,62 | 168,50K |
| 2026-06-04 | $29,12 | -2,18 % | $29,74 | $29,91 | $29,09 | 181,70K |
| 2026-06-03 | $29,77 | -5,64 % | $31,19 | $31,36 | $29,63 | 261,60K |
| 2026-06-02 | $31,55 | -0,44 % | $31,21 | $31,75 | $31,11 | 182,90K |
| 2026-06-01 | $31,69 | +4,45 % | $30,68 | $31,92 | $30,68 | 483,80K |
| 2026-05-29 | $30,34 | +3,23 % | $29,64 | $30,62 | $29,48 | 300,50K |
| 2026-05-28 | $29,39 | +1,31 % | $29,26 | $29,68 | $29,17 | 142,50K |
| 2026-05-27 | $29,01 | -2,98 % | $29,58 | $29,60 | $28,82 | 143,20K |
| 2026-05-26 | $29,90 | +1,25 % | $29,51 | $29,95 | $29,05 | 177,20K |