9,170$
0,88%
Echtzeit-Aktienkurs Radiant Logistics Inc.
Bid:
Ask:
Aktienkurse zur Radiant Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 9,50 | 9,50 | 9,09 | 9,16 | 0,77% | 34.779,00 |
| 24.06.2026 | 9,08 | 9,15 | 8,94 | 9,09 | 0,55% | 124.737,00 |
| 23.06.2026 | 8,96 | 9,18 | 8,96 | 9,04 | -0,55% | 113.064,00 |
| 22.06.2026 | 8,95 | 9,22 | 8,95 | 9,09 | 1,34% | 123.048,00 |
| 18.06.2026 | 8,82 | 9,18 | 8,77 | 8,97 | 2,51% | 266.267,00 |
| 17.06.2026 | 9,11 | 9,12 | 8,68 | 8,75 | -3,53% | 159.192,00 |
| 16.06.2026 | 9,14 | 9,28 | 9,05 | 9,07 | -0,55% | 125.274,00 |
| 15.06.2026 | 9,35 | 9,35 | 9,08 | 9,12 | -0,87% | 117.783,00 |
| 12.06.2026 | 9,14 | 9,25 | 9,12 | 9,20 | 1,10% | 94.673,00 |
| 11.06.2026 | 8,87 | 9,18 | 8,87 | 9,10 | 2,48% | 99.409,00 |
| 10.06.2026 | 9,15 | 9,15 | 8,87 | 8,88 | -3,06% | 151.870,00 |
| 09.06.2026 | 9,18 | 9,45 | 8,88 | 9,16 | 1,78% | 213.494,00 |
| 08.06.2026 | 8,75 | 9,11 | 8,65 | 9,00 | 5,02% | 321.878,00 |
| 05.06.2026 | 8,57 | 8,77 | 8,56 | 8,57 | 0,00% | 113.106,00 |
| 04.06.2026 | 8,52 | 8,65 | 8,44 | 8,57 | 1,42% | 76.690,00 |
| 03.06.2026 | 8,56 | 8,62 | 8,43 | 8,45 | -1,74% | 143.598,00 |
| 02.06.2026 | 8,50 | 8,64 | 8,43 | 8,60 | 0,58% | 75.922,00 |
| 01.06.2026 | 8,44 | 8,69 | 8,39 | 8,55 | 0,71% | 282.657,00 |
| 29.05.2026 | 8,34 | 8,54 | 8,32 | 8,49 | 0,95% | 209.876,00 |
| 28.05.2026 | 8,42 | 8,47 | 8,32 | 8,41 | -0,24% | 132.950,00 |
| 27.05.2026 | 8,53 | 8,61 | 8,42 | 8,43 | 0,00% | 230.481,00 |
| 26.05.2026 | 8,39 | 8,50 | 8,35 | 8,43 | 1,08% | 95.963,00 |
| 22.05.2026 | 8,38 | 8,38 | 8,24 | 8,34 | -0,12% | 91.811,00 |
| 21.05.2026 | 8,36 | 8,42 | 8,23 | 8,35 | -1,18% | 91.542,00 |
| 20.05.2026 | 8,29 | 8,51 | 8,21 | 8,45 | 2,18% | 106.387,00 |
| 19.05.2026 | 8,15 | 8,34 | 8,02 | 8,27 | 0,36% | 80.359,00 |
| 18.05.2026 | 8,36 | 8,41 | 8,21 | 8,24 | -0,60% | 91.663,00 |
| 15.05.2026 | 8,11 | 8,46 | 8,06 | 8,29 | 0,97% | 116.126,00 |
| 14.05.2026 | 8,39 | 8,46 | 8,11 | 8,21 | -1,91% | 241.330,00 |
| 13.05.2026 | 8,57 | 8,63 | 8,27 | 8,37 | -3,35% | 222.466,00 |
| 12.05.2026 | 8,49 | 8,73 | 8,17 | 8,66 | 9,76% | 324.394,00 |
| 11.05.2026 | 8,24 | 8,34 | 7,87 | 7,89 | -4,59% | 399.201,00 |
| 08.05.2026 | 8,36 | 8,45 | 8,22 | 8,27 | -0,48% | 105.478,00 |
| 07.05.2026 | 8,30 | 8,42 | 8,16 | 8,31 | 0,97% | 149.947,00 |
| 06.05.2026 | 8,08 | 8,33 | 8,02 | 8,23 | 3,65% | 147.124,00 |
| 05.05.2026 | 7,73 | 7,98 | 7,66 | 7,94 | 3,93% | 98.294,00 |
| 04.05.2026 | 8,29 | 8,35 | 7,64 | 7,64 | -8,50% | 264.340,00 |
| 01.05.2026 | 8,38 | 8,44 | 8,20 | 8,35 | -0,71% | 141.265,00 |
| 30.04.2026 | 8,41 | 8,50 | 8,30 | 8,41 | 0,48% | 179.438,00 |
| 29.04.2026 | 8,54 | 8,62 | 8,35 | 8,37 | -2,33% | 121.976,00 |
| 28.04.2026 | 8,41 | 8,63 | 8,35 | 8,57 | 1,66% | 121.066,00 |
| 27.04.2026 | 8,44 | 8,55 | 8,38 | 8,43 | 0,12% | 116.002,00 |
| 24.04.2026 | 8,45 | 8,67 | 8,33 | 8,42 | -0,12% | 155.387,00 |
| 23.04.2026 | 8,24 | 8,48 | 8,24 | 8,43 | 2,68% | 115.283,00 |
| 22.04.2026 | 8,44 | 8,46 | 8,19 | 8,21 | -1,91% | 93.063,00 |
| 21.04.2026 | 8,39 | 8,48 | 8,34 | 8,37 | 0,24% | 116.402,00 |
| 20.04.2026 | 8,27 | 8,38 | 8,25 | 8,35 | 0,36% | 112.262,00 |
| 17.04.2026 | 8,23 | 8,40 | 8,21 | 8,32 | 2,72% | 177.767,00 |
| 16.04.2026 | 7,90 | 8,13 | 7,89 | 8,10 | 2,40% | 136.471,00 |
| 15.04.2026 | 8,05 | 8,10 | 7,83 | 7,91 | -1,98% | 220.904,00 |
| 14.04.2026 | 7,91 | 8,13 | 7,83 | 8,07 | 2,15% | 212.207,00 |
| 13.04.2026 | 7,90 | 7,96 | 7,75 | 7,90 | -0,13% | 88.919,00 |
| 10.04.2026 | 7,88 | 8,03 | 7,87 | 7,91 | 0,51% | 123.909,00 |
| 09.04.2026 | 7,63 | 7,89 | 7,56 | 7,87 | 3,01% | 177.104,00 |
| 08.04.2026 | 7,45 | 7,70 | 7,45 | 7,64 | 4,23% | 140.019,00 |
| 07.04.2026 | 7,36 | 7,41 | 7,29 | 7,33 | -0,27% | 155.272,00 |
| 06.04.2026 | 7,26 | 7,38 | 7,20 | 7,35 | 1,10% | 113.250,00 |
| 02.04.2026 | 7,05 | 7,31 | 7,05 | 7,27 | 1,11% | 87.261,00 |
| 01.04.2026 | 7,06 | 7,27 | 7,06 | 7,19 | 1,99% | 64.401,00 |
| 31.03.2026 | 7,00 | 7,07 | 6,84 | 7,05 | 2,17% | 159.643,00 |
| 30.03.2026 | 6,92 | 6,96 | 6,86 | 6,90 | 0,73% | 100.392,00 |
| 27.03.2026 | 6,93 | 6,93 | 6,83 | 6,85 | -2,00% | 51.692,00 |
| 26.03.2026 | 7,00 | 7,08 | 6,91 | 6,99 | -1,13% | 80.562,00 |
| 25.03.2026 | 7,23 | 7,27 | 7,03 | 7,07 | -0,84% | 98.145,00 |
| 24.03.2026 | 6,97 | 7,20 | 6,91 | 7,13 | 2,15% | 199.600,00 |
| 23.03.2026 | 6,97 | 7,09 | 6,96 | 6,98 | 3,10% | 92.104,00 |
| 20.03.2026 | 6,88 | 6,88 | 6,72 | 6,77 | -1,17% | 134.501,00 |
| 19.03.2026 | 6,68 | 6,91 | 6,66 | 6,85 | 0,74% | 127.054,00 |
| 18.03.2026 | 6,93 | 6,93 | 6,80 | 6,80 | -2,02% | 156.982,00 |
| 17.03.2026 | 7,02 | 7,04 | 6,90 | 6,94 | -0,29% | 114.349,00 |
| 16.03.2026 | 6,85 | 7,02 | 6,85 | 6,96 | 2,20% | 81.645,00 |
| 13.03.2026 | 6,85 | 6,85 | 6,72 | 6,81 | 0,15% | 168.714,00 |
| 12.03.2026 | 6,80 | 6,90 | 6,78 | 6,80 | -2,44% | 108.228,00 |
| 11.03.2026 | 6,96 | 7,06 | 6,93 | 6,97 | -0,85% | 104.766,00 |
| 10.03.2026 | 7,10 | 7,24 | 6,99 | 7,03 | -1,95% | 118.253,00 |
| 09.03.2026 | 6,94 | 7,18 | 6,83 | 7,17 | 1,85% | 161.503,00 |
| 06.03.2026 | 7,16 | 7,27 | 6,95 | 7,04 | -3,96% | 155.520,00 |
| 05.03.2026 | 7,51 | 7,53 | 7,28 | 7,33 | -3,55% | 77.826,00 |
| 04.03.2026 | 7,59 | 7,68 | 7,53 | 7,60 | 0,66% | 103.544,00 |
| 03.03.2026 | 7,33 | 7,57 | 7,25 | 7,55 | -0,79% | 108.318,00 |
| 02.03.2026 | 7,40 | 7,67 | 7,32 | 7,61 | 2,56% | 131.818,00 |
| 27.02.2026 | 7,25 | 7,50 | 7,25 | 7,42 | 0,82% | 130.771,00 |
| 26.02.2026 | 7,11 | 7,37 | 7,08 | 7,36 | 3,37% | 188.642,00 |
| 25.02.2026 | 7,18 | 7,18 | 7,00 | 7,12 | 0,14% | 221.606,00 |
| 24.02.2026 | 7,16 | 7,28 | 7,08 | 7,11 | -1,11% | 179.018,00 |
| 23.02.2026 | 7,54 | 7,54 | 7,16 | 7,19 | -5,02% | 296.750,00 |
| 20.02.2026 | 7,57 | 7,61 | 7,42 | 7,57 | -0,13% | 97.646,00 |
| 19.02.2026 | 7,65 | 7,72 | 7,53 | 7,58 | -1,69% | 118.961,00 |
| 18.02.2026 | 7,51 | 7,76 | 7,51 | 7,71 | 2,53% | 168.344,00 |
| 17.02.2026 | 7,37 | 7,64 | 7,37 | 7,52 | 2,59% | 171.661,00 |
| 13.02.2026 | 7,61 | 7,65 | 7,31 | 7,33 | -3,68% | 274.171,00 |
| 12.02.2026 | 8,34 | 8,44 | 7,11 | 7,61 | -7,20% | 1.032.219,00 |
| 11.02.2026 | 8,28 | 8,50 | 8,00 | 8,20 | 0,12% | 392.593,00 |
| 10.02.2026 | 7,45 | 8,23 | 7,45 | 8,19 | 16,34% | 625.593,00 |
| 09.02.2026 | 7,09 | 7,18 | 7,01 | 7,04 | -1,54% | 168.928,00 |
| 06.02.2026 | 7,09 | 7,21 | 6,96 | 7,15 | 1,71% | 168.356,00 |
| 05.02.2026 | 7,17 | 7,24 | 7,00 | 7,03 | -1,95% | 98.346,00 |
| 04.02.2026 | 7,17 | 7,26 | 7,08 | 7,17 | 0,42% | 186.810,00 |
| 03.02.2026 | 7,00 | 7,19 | 6,99 | 7,14 | 2,44% | 129.025,00 |
| 02.02.2026 | 6,78 | 7,03 | 6,76 | 6,97 | 3,57% | 109.465,00 |