Echtzeit-Aktienkurs Radiant Logistics Inc.
Bid:
Ask:
Aktienkurse zur Radiant Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,22 | 6,59 | 6,22 | 6,59 | 5,44% | 356.838,00 |
| 19.12.2024 | 6,40 | 6,51 | 6,23 | 6,25 | -1,73% | 145.082,00 |
| 18.12.2024 | 7,05 | 7,05 | 6,36 | 6,36 | -9,01% | 203.626,00 |
| 17.12.2024 | 7,11 | 7,17 | 6,95 | 6,99 | -2,24% | 68.613,00 |
| 16.12.2024 | 7,10 | 7,27 | 7,05 | 7,15 | 0,99% | 104.072,00 |
| 13.12.2024 | 7,20 | 7,20 | 7,07 | 7,08 | -1,26% | 38.919,00 |
| 12.12.2024 | 7,15 | 7,27 | 7,07 | 7,17 | 1,13% | 70.588,00 |
| 11.12.2024 | 7,20 | 7,24 | 7,07 | 7,09 | 0,00% | 90.213,00 |
| 10.12.2024 | 7,11 | 7,28 | 7,06 | 7,09 | -0,28% | 118.513,00 |
| 09.12.2024 | 7,25 | 7,30 | 7,11 | 7,11 | -1,39% | 90.975,00 |
| 06.12.2024 | 7,37 | 7,37 | 7,17 | 7,21 | -0,69% | 61.844,00 |
| 05.12.2024 | 7,32 | 7,34 | 7,26 | 7,26 | -1,36% | 77.185,00 |
| 04.12.2024 | 7,42 | 7,42 | 7,25 | 7,36 | 0,27% | 78.659,00 |
| 03.12.2024 | 7,61 | 7,61 | 7,34 | 7,34 | -3,29% | 59.916,00 |
| 02.12.2024 | 7,52 | 7,67 | 7,45 | 7,59 | 1,47% | 87.387,00 |
| 29.11.2024 | 7,52 | 7,63 | 7,46 | 7,48 | 1,08% | 47.715,00 |
| 27.11.2024 | 7,53 | 7,66 | 7,38 | 7,40 | -2,25% | 69.880,00 |
| 26.11.2024 | 7,58 | 7,62 | 7,46 | 7,57 | -0,26% | 79.554,00 |
| 25.11.2024 | 7,62 | 7,78 | 7,58 | 7,59 | 0,66% | 102.198,00 |
| 22.11.2024 | 7,28 | 7,56 | 7,27 | 7,54 | 4,43% | 188.869,00 |
| 21.11.2024 | 7,17 | 7,26 | 7,10 | 7,22 | 1,69% | 113.617,00 |
| 20.11.2024 | 7,15 | 7,21 | 7,00 | 7,10 | -0,28% | 81.273,00 |
| 19.11.2024 | 7,05 | 7,21 | 6,97 | 7,12 | 0,14% | 112.692,00 |
| 18.11.2024 | 6,99 | 7,19 | 6,99 | 7,11 | 0,85% | 101.614,00 |
| 15.11.2024 | 6,88 | 7,10 | 6,80 | 7,05 | 3,83% | 185.303,00 |
| 14.11.2024 | 6,98 | 6,98 | 6,79 | 6,79 | -1,45% | 96.493,00 |
| 13.11.2024 | 7,28 | 7,28 | 6,87 | 6,89 | -4,44% | 108.190,00 |
| 12.11.2024 | 7,45 | 7,45 | 7,16 | 7,21 | -3,22% | 127.526,00 |
| 11.11.2024 | 7,31 | 7,51 | 7,26 | 7,45 | 0,27% | 94.617,00 |
| 08.11.2024 | 7,40 | 7,45 | 7,35 | 7,43 | 0,00% | 92.110,00 |
| 07.11.2024 | 7,50 | 7,54 | 7,36 | 7,43 | -0,67% | 126.984,00 |
| 06.11.2024 | 7,09 | 7,49 | 6,87 | 7,48 | 8,88% | 225.685,00 |
| 05.11.2024 | 6,68 | 6,90 | 6,68 | 6,87 | 2,69% | 65.328,00 |
| 04.11.2024 | 6,60 | 6,72 | 6,57 | 6,69 | 0,75% | 46.248,00 |
| 01.11.2024 | 6,66 | 6,77 | 6,61 | 6,64 | -0,15% | 52.468,00 |
| 31.10.2024 | 6,82 | 6,89 | 6,65 | 6,65 | -2,06% | 73.418,00 |
| 30.10.2024 | 6,75 | 6,86 | 6,73 | 6,79 | 0,30% | 43.940,00 |
| 29.10.2024 | 6,71 | 6,77 | 6,71 | 6,77 | 0,00% | 59.788,00 |
| 28.10.2024 | 6,91 | 6,93 | 6,77 | 6,77 | -0,88% | 117.163,00 |
| 25.10.2024 | 6,80 | 6,94 | 6,79 | 6,83 | 1,64% | 71.757,00 |
| 24.10.2024 | 6,68 | 6,73 | 6,66 | 6,72 | 0,45% | 70.503,00 |
| 23.10.2024 | 6,54 | 6,70 | 6,54 | 6,69 | 1,52% | 50.966,00 |
| 22.10.2024 | 6,57 | 6,67 | 6,54 | 6,59 | 0,00% | 73.294,00 |
| 21.10.2024 | 6,62 | 6,69 | 6,58 | 6,59 | -1,20% | 84.355,00 |
| 18.10.2024 | 6,77 | 6,77 | 6,65 | 6,67 | -1,33% | 55.790,00 |
| 17.10.2024 | 7,01 | 7,01 | 6,60 | 6,76 | -3,43% | 116.340,00 |
| 16.10.2024 | 6,89 | 7,02 | 6,85 | 7,00 | 2,49% | 103.488,00 |
| 15.10.2024 | 6,80 | 6,98 | 6,73 | 6,83 | 0,44% | 144.426,00 |
| 14.10.2024 | 6,59 | 6,81 | 6,58 | 6,80 | 2,56% | 93.588,00 |
| 11.10.2024 | 6,44 | 6,68 | 6,41 | 6,63 | 3,59% | 102.352,00 |
| 10.10.2024 | 6,31 | 6,45 | 6,31 | 6,40 | 0,00% | 105.354,00 |
| 09.10.2024 | 6,30 | 6,47 | 6,26 | 6,40 | 0,95% | 149.963,00 |
| 08.10.2024 | 6,20 | 6,39 | 6,14 | 6,34 | 3,09% | 104.676,00 |
| 07.10.2024 | 6,01 | 6,18 | 6,01 | 6,15 | 1,32% | 44.472,00 |
| 04.10.2024 | 6,12 | 6,17 | 6,05 | 6,07 | 0,17% | 98.746,00 |
| 03.10.2024 | 6,31 | 6,36 | 6,04 | 6,06 | -3,96% | 55.736,00 |
| 02.10.2024 | 6,32 | 6,43 | 6,25 | 6,31 | -0,94% | 116.787,00 |
| 01.10.2024 | 6,40 | 6,40 | 6,20 | 6,37 | -0,93% | 112.939,00 |
| 30.09.2024 | 6,39 | 6,49 | 6,33 | 6,43 | 0,00% | 124.105,00 |
| 27.09.2024 | 6,36 | 6,52 | 6,36 | 6,43 | 1,74% | 89.734,00 |
| 26.09.2024 | 6,57 | 6,57 | 6,25 | 6,32 | -2,17% | 139.230,00 |
| 25.09.2024 | 6,56 | 6,58 | 6,44 | 6,46 | -1,52% | 423.440,00 |
| 24.09.2024 | 6,59 | 6,59 | 6,53 | 6,56 | -0,46% | 79.653,00 |
| 23.09.2024 | 6,63 | 6,63 | 6,50 | 6,59 | 0,76% | 85.938,00 |
| 20.09.2024 | 6,77 | 6,83 | 6,51 | 6,54 | -4,80% | 792.603,00 |
| 19.09.2024 | 6,73 | 6,87 | 6,61 | 6,87 | 4,09% | 119.447,00 |
| 18.09.2024 | 6,53 | 6,86 | 6,51 | 6,60 | 1,54% | 168.951,00 |
| 17.09.2024 | 6,41 | 6,55 | 6,39 | 6,50 | 1,88% | 143.309,00 |
| 16.09.2024 | 6,66 | 6,66 | 6,36 | 6,38 | -3,77% | 170.051,00 |
| 13.09.2024 | 6,66 | 7,10 | 6,57 | 6,63 | 3,43% | 314.809,00 |
| 12.09.2024 | 6,40 | 6,48 | 6,35 | 6,41 | 1,10% | 166.968,00 |
| 11.09.2024 | 6,36 | 6,39 | 6,22 | 6,34 | -1,09% | 111.969,00 |
| 10.09.2024 | 6,34 | 6,44 | 6,25 | 6,41 | 1,75% | 119.562,00 |
| 09.09.2024 | 6,13 | 6,40 | 6,13 | 6,30 | 3,45% | 166.489,00 |
| 06.09.2024 | 6,24 | 6,24 | 6,03 | 6,09 | -1,77% | 190.180,00 |
| 05.09.2024 | 6,28 | 6,28 | 6,13 | 6,20 | -0,32% | 52.355,00 |
| 04.09.2024 | 6,09 | 6,26 | 6,06 | 6,22 | 2,64% | 69.127,00 |
| 03.09.2024 | 6,25 | 6,27 | 6,06 | 6,06 | -4,87% | 138.082,00 |
| 30.08.2024 | 6,30 | 6,37 | 6,22 | 6,37 | 1,11% | 77.067,00 |
| 29.08.2024 | 6,33 | 6,34 | 6,27 | 6,30 | 0,00% | 98.966,00 |
| 28.08.2024 | 6,17 | 6,35 | 6,15 | 6,30 | 1,12% | 136.660,00 |
| 27.08.2024 | 6,28 | 6,29 | 6,13 | 6,23 | -1,42% | 38.067,00 |
| 26.08.2024 | 6,33 | 6,40 | 6,25 | 6,32 | -0,16% | 154.531,00 |
| 23.08.2024 | 6,07 | 6,33 | 6,03 | 6,33 | 5,32% | 78.944,00 |
| 22.08.2024 | 5,99 | 6,03 | 5,90 | 6,01 | 0,00% | 67.917,00 |
| 21.08.2024 | 5,95 | 6,11 | 5,94 | 6,01 | 1,69% | 57.160,00 |
| 20.08.2024 | 5,98 | 5,98 | 5,82 | 5,91 | -1,17% | 59.011,00 |
| 19.08.2024 | 5,87 | 6,00 | 5,87 | 5,98 | 2,75% | 67.083,00 |
| 16.08.2024 | 5,98 | 6,00 | 5,82 | 5,82 | -3,32% | 216.770,00 |
| 15.08.2024 | 6,06 | 6,06 | 5,93 | 6,02 | 2,03% | 96.943,00 |
| 14.08.2024 | 5,97 | 5,99 | 5,76 | 5,90 | -0,34% | 55.913,00 |
| 13.08.2024 | 5,91 | 5,96 | 5,75 | 5,92 | 1,72% | 58.567,00 |
| 12.08.2024 | 6,03 | 6,06 | 5,80 | 5,82 | -4,43% | 140.069,00 |
| 09.08.2024 | 6,04 | 6,10 | 5,92 | 6,09 | 0,83% | 85.657,00 |
| 08.08.2024 | 5,89 | 6,08 | 5,82 | 6,04 | 4,86% | 85.201,00 |
| 07.08.2024 | 5,96 | 5,96 | 5,70 | 5,76 | -1,87% | 79.308,00 |
| 06.08.2024 | 5,74 | 6,03 | 5,72 | 5,87 | 1,91% | 74.029,00 |
| 05.08.2024 | 5,42 | 5,80 | 5,40 | 5,76 | 1,77% | 159.326,00 |
| 02.08.2024 | 5,78 | 5,88 | 5,65 | 5,66 | -5,98% | 57.417,00 |
| 01.08.2024 | 6,25 | 6,25 | 5,97 | 6,02 | -3,22% | 82.134,00 |