Radware Ltd. RDWR
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$30,12+0,31 (+%1,04)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |