Radware Ltd (RDWR)

RDWR
🏛️ Vereinigte Staaten →
26.60
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 16.63 16.73 16.57 16.68 0.1M
2023-12-28 16.81 16.81 16.59 16.68 0.1M
2023-12-27 16.66 16.85 16.55 16.83 0.1M
2023-12-26 16.39 16.64 16.34 16.64 0.1M
2023-12-22 16.56 16.64 16.35 16.44 0.1M
2023-12-21 16.16 16.46 16.16 16.45 0.1M
2023-12-20 16.32 16.45 16.02 16.03 0.1M
2023-12-19 16.69 16.69 16.18 16.40 0.1M
2023-12-18 16.94 16.94 16.64 16.70 0.1M
2023-12-15 16.63 16.99 16.52 16.90 2.3M
2023-12-14 16.62 16.99 16.62 16.73 0.3M
2023-12-13 16.05 16.67 14.94 16.57 0.3M
2023-12-12 16.03 16.22 15.91 16.09 0.3M
2023-12-11 16.27 16.34 16.08 16.15 0.3M
2023-12-08 15.65 16.21 15.62 16.17 0.4M
2023-12-07 15.83 15.89 15.65 15.65 0.1M
2023-12-06 16.17 16.33 15.83 15.83 0.1M
2023-12-05 15.46 16.03 15.38 16.03 0.3M
2023-12-04 15.35 15.70 15.35 15.60 0.2M
2023-12-01 15.20 15.57 15.13 15.54 0.3M
2023-11-30 15.80 15.87 15.21 15.25 0.4M
2023-11-29 15.57 15.86 15.57 15.80 0.3M
2023-11-28 15.44 15.68 15.16 15.54 0.1M
2023-11-27 15.28 15.59 15.10 15.51 0.1M
2023-11-24 15.21 15.61 15.05 15.38 0.1M
2023-11-22 15.02 15.23 14.99 15.12 0.1M
2023-11-21 15.18 15.35 14.80 14.94 0.2M
2023-11-20 15.66 15.69 14.84 15.23 0.1M
2023-11-17 15.33 15.67 15.20 15.33 0.1M
2023-11-16 15.81 15.81 15.31 15.33 0.2M
2023-11-15 15.54 15.99 15.54 15.63 0.2M
2023-11-14 15.15 15.55 14.98 15.55 0.2M
2023-11-13 15.22 15.39 15.00 15.03 0.2M
2023-11-10 15.19 15.52 14.93 15.29 0.9M
2023-11-09 15.36 15.49 14.91 15.07 0.3M
2023-11-08 15.10 15.38 15.07 15.26 0.3M
2023-11-07 14.97 15.33 14.92 15.11 0.2M
2023-11-06 14.76 15.16 14.67 15.05 0.3M
2023-11-03 14.71 15.01 14.64 14.89 0.3M
2023-11-02 14.38 14.97 14.19 14.65 0.3M
2023-11-01 15.72 15.95 13.53 14.38 0.4M
2023-10-31 14.91 15.17 14.86 14.91 0.3M
2023-10-30 15.08 15.08 14.91 14.93 0.1M
2023-10-27 14.98 15.15 14.92 15.03 0.2M
2023-10-26 15.29 15.46 14.91 14.98 0.1M
2023-10-25 15.65 15.85 15.26 15.30 0.2M
2023-10-24 15.50 15.85 15.50 15.81 0.2M
2023-10-23 15.94 15.94 15.51 15.51 0.2M
2023-10-20 16.21 16.21 15.84 15.94 0.2M
2023-10-19 16.05 16.34 16.00 16.19 0.2M
2023-10-18 16.02 16.31 15.95 16.05 0.1M
2023-10-17 16.08 16.38 15.98 16.05 0.2M
2023-10-16 16.29 16.32 15.99 16.23 0.3M
2023-10-13 16.39 16.39 16.10 16.26 0.1M
2023-10-12 16.46 16.46 16.21 16.35 0.1M
2023-10-11 16.82 16.93 16.32 16.48 0.1M
2023-10-10 16.49 16.95 16.49 16.83 0.2M
2023-10-09 16.70 16.74 16.50 16.68 0.1M
2023-10-06 16.72 16.96 16.65 16.85 0.1M
2023-10-05 16.82 16.94 16.45 16.78 0.1M
2023-10-04 16.63 17.36 16.63 16.87 0.2M
2023-10-03 17.22 17.28 16.91 17.11 0.1M
2023-10-02 16.97 17.29 16.85 17.24 0.1M
2023-09-29 16.75 17.08 16.49 16.92 0.2M
2023-09-28 16.59 16.76 16.52 16.69 0.1M
2023-09-27 16.40 16.66 16.21 16.62 0.1M
2023-09-26 16.19 16.35 16.08 16.35 0.2M
2023-09-25 16.22 16.34 16.02 16.18 0.1M
2023-09-22 16.28 16.48 16.18 16.32 0.2M
2023-09-21 16.20 16.38 15.96 16.25 0.1M
2023-09-20 16.43 16.53 16.26 16.28 0.1M
2023-09-19 16.45 16.52 16.29 16.37 0.1M
2023-09-18 16.80 16.81 16.47 16.53 0.1M
2023-09-15 16.78 16.82 16.43 16.76 0.7M
2023-09-14 16.85 16.95 16.64 16.78 0.1M
2023-09-13 16.72 16.87 16.58 16.80 0.1M
2023-09-12 16.76 16.87 16.60 16.75 0.1M
2023-09-11 16.98 17.03 16.76 16.79 0.1M
2023-09-08 17.01 17.08 16.88 16.88 0.1M
2023-09-07 17.00 17.23 16.92 17.00 0.1M
2023-09-06 17.00 17.14 16.92 17.06 0.1M
2023-09-05 17.04 17.34 17.03 17.08 0.1M
2023-09-01 17.31 17.47 17.13 17.19 0.1M
2023-08-31 17.16 17.40 17.13 17.28 0.1M
2023-08-30 16.90 17.16 16.90 17.03 0.1M
2023-08-29 16.75 16.96 16.66 16.95 0.1M
2023-08-28 16.67 16.90 16.47 16.51 0.1M
2023-08-25 16.79 16.99 16.58 16.83 0.3M
2023-08-24 17.00 17.07 16.76 16.80 0.1M
2023-08-23 17.03 17.08 16.75 16.99 0.1M
2023-08-22 16.84 17.01 16.84 16.96 0.1M
2023-08-21 17.11 17.18 16.75 16.83 0.1M
2023-08-18 16.88 17.09 16.88 17.05 0.1M
2023-08-17 17.08 17.14 16.99 17.00 0.1M
2023-08-16 16.93 17.08 16.75 17.01 0.1M
2023-08-15 16.89 17.10 16.89 16.93 0.1M
2023-08-14 16.84 17.05 16.81 16.97 0.2M
2023-08-11 16.73 17.16 16.66 17.00 0.1M
2023-08-10 17.08 17.27 16.75 16.77 0.1M
2023-08-09 17.02 17.17 16.69 16.96 0.2M
2023-08-08 17.03 17.13 16.89 17.00 0.2M
2023-08-07 17.05 17.33 16.63 17.26 0.2M
2023-08-04 16.34 17.09 16.34 17.05 0.4M
2023-08-03 15.78 16.60 15.34 16.51 0.3M
2023-08-02 15.58 16.62 14.96 16.01 0.5M
2023-08-01 18.71 19.07 18.71 18.97 0.1M
2023-07-31 18.47 19.14 18.47 18.79 0.1M
2023-07-28 18.48 18.83 18.48 18.56 0.1M
2023-07-27 18.96 19.37 18.50 18.53 0.1M
2023-07-26 18.93 19.21 18.80 18.88 0.1M
2023-07-25 18.80 19.14 18.80 18.99 0.1M
2023-07-24 18.50 18.93 18.50 18.73 0.1M
2023-07-21 18.98 19.18 18.52 18.58 0.1M
2023-07-20 19.05 19.24 18.65 18.82 0.2M
2023-07-19 19.05 19.71 19.00 19.05 0.1M
2023-07-18 18.96 19.29 18.70 19.04 0.2M
2023-07-17 19.30 19.48 18.90 18.96 0.2M
2023-07-14 20.12 20.24 19.35 19.41 0.1M
2023-07-13 19.91 20.35 19.91 20.29 0.1M
2023-07-12 20.07 20.14 19.75 19.91 0.1M
2023-07-11 20.22 20.22 19.82 19.94 0.1M
2023-07-10 19.47 20.13 19.47 20.09 0.1M
2023-07-07 19.04 19.55 18.93 19.45 0.2M
2023-07-06 19.04 19.18 18.97 19.11 0.2M
2023-07-05 19.29 19.37 19.07 19.17 0.1M
2023-07-03 19.29 19.61 19.21 19.44 0.1M
2023-06-30 19.85 19.95 19.37 19.39 0.1M
2023-06-29 18.98 19.67 18.98 19.60 0.1M
2023-06-28 19.07 19.21 18.77 19.07 0.1M
2023-06-27 19.14 19.56 19.04 19.07 0.2M
2023-06-26 19.65 19.72 19.10 19.10 0.2M
2023-06-23 19.30 19.39 19.03 19.24 0.1M
2023-06-22 19.29 19.56 19.14 19.51 0.1M
2023-06-21 19.62 19.76 19.26 19.29 0.1M
2023-06-20 19.73 19.88 19.59 19.77 0.1M
2023-06-16 19.88 20.06 19.66 19.73 0.4M
2023-06-15 19.83 20.15 19.69 19.85 0.2M
2023-06-14 20.13 20.28 19.87 19.97 0.1M
2023-06-13 19.90 20.21 19.88 20.14 0.2M
2023-06-12 20.07 20.09 19.74 19.79 0.1M
2023-06-09 20.20 20.31 20.03 20.09 0.2M
2023-06-08 19.93 20.28 19.92 20.02 0.2M
2023-06-07 19.82 20.25 19.78 20.08 0.2M
2023-06-06 19.24 19.81 19.17 19.71 0.3M
2023-06-05 19.51 19.69 19.25 19.33 0.1M
2023-06-02 19.40 19.77 19.30 19.65 0.1M
2023-06-01 19.54 19.57 19.22 19.22 0.1M
2023-05-31 19.23 19.75 19.23 19.66 0.2M
2023-05-30 19.29 19.52 19.14 19.41 0.1M
2023-05-26 19.09 19.49 19.09 19.25 0.1M
2023-05-25 19.44 19.46 19.07 19.09 0.1M
2023-05-24 18.91 19.30 18.88 19.24 0.1M
2023-05-23 18.51 19.54 18.51 19.03 0.1M
2023-05-22 18.68 18.89 18.34 18.54 0.3M
2023-05-19 19.24 19.45 18.81 18.83 0.1M
2023-05-18 18.92 19.22 18.79 19.09 0.2M
2023-05-17 18.78 19.16 18.71 18.93 0.1M
2023-05-16 18.95 19.23 18.71 18.74 0.1M
2023-05-15 19.66 19.72 19.07 19.11 0.2M
2023-05-12 19.63 20.05 19.43 19.77 0.6M
2023-05-11 19.21 19.72 19.17 19.63 0.2M
2023-05-10 19.19 20.09 19.19 19.22 0.2M
2023-05-09 19.04 19.55 18.95 19.00 0.2M
2023-05-08 19.09 19.47 18.86 19.43 0.2M
2023-05-05 18.28 19.31 18.16 19.07 0.2M
2023-05-04 17.50 18.21 17.47 18.12 0.2M
2023-05-03 18.00 19.47 17.47 17.63 0.4M
2023-05-02 19.89 20.30 19.41 19.49 0.1M
2023-05-01 20.04 20.94 20.01 20.07 0.1M
2023-04-28 20.09 20.32 19.95 20.15 0.1M
2023-04-27 20.04 20.28 20.00 20.04 0.1M
2023-04-26 19.81 20.26 19.72 19.95 0.1M
2023-04-25 20.20 20.53 19.74 19.74 0.1M
2023-04-24 21.02 21.16 20.28 20.38 0.1M
2023-04-21 20.92 21.27 20.82 20.99 0.5M
2023-04-20 20.84 20.94 20.53 20.89 0.2M
2023-04-19 21.28 21.36 20.86 21.08 0.2M
2023-04-18 21.56 21.92 21.39 21.51 0.1M
2023-04-17 22.79 22.84 21.29 21.45 0.2M
2023-04-14 22.80 23.25 22.80 23.02 0.1M
2023-04-13 22.83 23.35 22.83 23.14 0.1M
2023-04-12 22.81 23.15 22.66 22.83 0.1M
2023-04-11 22.22 22.80 22.00 22.63 0.1M
2023-04-10 22.04 22.41 21.80 22.33 0.1M
2023-04-06 21.75 22.31 21.18 22.28 0.1M
2023-04-05 21.67 22.01 21.47 21.94 0.1M
2023-04-04 21.46 21.89 20.98 21.71 0.1M
2023-04-03 21.35 21.58 21.12 21.41 0.1M
2023-03-31 21.14 21.61 20.94 21.54 0.1M
2023-03-30 21.28 21.28 21.00 21.10 0.1M
2023-03-29 20.73 21.11 20.53 21.05 0.1M
2023-03-28 20.27 20.69 20.00 20.63 0.1M
2023-03-27 20.72 20.98 20.33 20.38 0.1M
2023-03-24 20.47 20.66 19.84 20.56 0.1M
2023-03-23 20.61 21.12 20.50 20.56 0.1M
2023-03-22 20.50 20.93 20.37 20.37 0.1M
2023-03-21 20.36 20.85 20.36 20.58 0.1M
2023-03-20 20.46 20.59 20.08 20.16 0.1M
2023-03-17 20.44 20.60 20.10 20.33 0.8M
2023-03-16 19.99 20.69 19.99 20.63 0.1M
2023-03-15 19.98 20.21 19.93 20.10 0.1M
2023-03-14 20.26 20.55 20.16 20.31 0.1M
2023-03-13 20.31 20.54 19.86 19.97 0.3M
2023-03-10 21.16 21.17 20.57 20.73 0.1M
2023-03-09 21.55 21.85 21.27 21.29 0.1M
2023-03-08 21.34 21.61 21.24 21.48 0.1M
2023-03-07 21.32 21.63 21.26 21.34 0.1M
2023-03-06 21.60 21.76 21.43 21.43 0.1M
2023-03-03 21.40 21.52 21.33 21.46 0.1M
2023-03-02 20.80 21.51 20.71 21.39 0.1M
2023-03-01 20.96 21.37 20.73 20.96 0.1M
2023-02-28 20.82 21.16 20.80 20.83 0.1M
2023-02-27 20.85 21.19 20.73 20.94 0.1M
2023-02-24 21.25 21.39 20.76 20.78 0.1M
2023-02-23 21.48 21.60 21.12 21.55 0.1M
2023-02-22 20.76 21.32 20.76 21.19 0.1M
2023-02-21 20.89 21.04 20.65 20.96 0.1M
2023-02-17 21.11 21.48 21.03 21.05 0.1M
2023-02-16 21.87 22.21 20.98 21.16 0.1M
2023-02-15 22.37 22.65 22.21 22.26 0.1M
2023-02-14 21.89 22.48 21.50 22.40 0.1M
2023-02-13 21.36 22.17 21.25 22.04 0.1M
2023-02-10 21.43 21.86 21.13 21.36 0.2M
2023-02-09 20.72 21.74 20.72 21.68 0.1M
2023-02-08 21.76 22.07 20.00 20.59 0.2M
2023-02-07 21.71 22.28 21.25 22.16 0.1M
2023-02-06 21.90 22.10 21.60 21.80 0.1M
2023-02-03 22.28 22.88 21.80 22.14 0.1M
2023-02-02 21.87 22.77 21.19 22.66 0.2M
2023-02-01 21.19 21.81 20.88 21.63 0.2M
2023-01-31 20.96 21.32 20.79 21.30 0.2M
2023-01-30 21.02 21.27 20.49 20.91 0.1M
2023-01-27 21.03 21.40 20.95 21.26 0.1M
2023-01-26 21.04 21.29 20.92 21.21 0.1M
2023-01-25 20.41 21.01 20.33 20.99 0.1M
2023-01-24 20.75 20.93 20.06 20.65 0.1M
2023-01-23 20.34 20.95 20.27 20.78 0.1M
2023-01-20 20.24 20.66 20.03 20.35 0.1M
2023-01-19 19.79 20.41 19.76 20.15 0.1M
2023-01-18 20.27 20.46 19.92 19.95 0.1M
2023-01-17 19.59 20.10 19.54 20.03 0.2M
2023-01-13 19.86 20.14 19.53 19.56 0.3M
2023-01-12 20.48 20.52 20.11 20.12 0.1M
2023-01-11 20.36 20.63 20.12 20.24 0.1M
2023-01-10 20.50 20.72 20.06 20.36 0.1M
2023-01-09 20.33 20.77 20.28 20.33 0.1M
2023-01-06 19.63 20.29 19.49 20.20 0.2M
2023-01-05 20.37 20.67 19.46 19.54 0.3M
2023-01-04 20.22 20.52 20.16 20.45 0.1M
2023-01-03 19.84 20.22 19.74 20.05 0.2M