51,750€
-0,96%
Echtzeit-Aktienkurs iRadimed Corp
Bid:
Ask:
Aktienkurse zur iRadimed Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 52,75 | 53,00 | 51,00 | 52,00 | -0,48% | 106,00 |
| 27.02.2025 | 53,25 | 53,75 | 52,00 | 52,25 | -1,42% | - |
| 26.02.2025 | 52,00 | 53,50 | 52,00 | 53,00 | 1,92% | - |
| 25.02.2025 | 53,00 | 53,00 | 51,50 | 52,00 | -1,42% | - |
| 24.02.2025 | 53,50 | 55,50 | 51,85 | 52,75 | -2,31% | - |
| 21.02.2025 | 54,75 | 55,50 | 53,50 | 54,00 | -0,92% | - |
| 20.02.2025 | 54,25 | 55,25 | 53,50 | 54,50 | 0,00% | - |
| 19.02.2025 | 54,50 | 55,25 | 53,75 | 54,50 | 0,00% | - |
| 18.02.2025 | 52,75 | 56,25 | 52,25 | 54,50 | 3,32% | 30,00 |
| 17.02.2025 | 55,75 | 55,75 | 52,50 | 52,75 | -0,47% | - |
| 14.02.2025 | 54,00 | 54,00 | 52,25 | 53,00 | 0,00% | - |
| 13.02.2025 | 58,50 | 59,00 | 48,20 | 53,00 | -9,40% | 15,00 |
| 12.02.2025 | 58,75 | 59,25 | 58,25 | 58,50 | -0,85% | - |
| 11.02.2025 | 58,50 | 61,25 | 58,25 | 59,00 | 0,85% | - |
| 10.02.2025 | 58,50 | 61,50 | 57,75 | 58,50 | 0,00% | - |
| 07.02.2025 | 59,25 | 60,75 | 58,25 | 58,50 | -0,85% | - |
| 06.02.2025 | 60,50 | 61,50 | 59,00 | 59,00 | -1,67% | 6,00 |
| 05.02.2025 | 58,75 | 60,50 | 58,50 | 60,00 | 1,69% | - |
| 04.02.2025 | 57,25 | 59,00 | 55,00 | 59,00 | 2,61% | - |
| 03.02.2025 | 57,50 | 58,50 | 56,25 | 57,50 | 0,44% | - |
| 31.01.2025 | 58,25 | 58,50 | 57,00 | 57,25 | -1,29% | - |
| 30.01.2025 | 57,50 | 58,50 | 57,00 | 58,00 | 0,43% | - |
| 29.01.2025 | 58,00 | 58,50 | 57,25 | 57,75 | -0,86% | - |
| 28.01.2025 | 57,25 | 58,75 | 56,50 | 58,25 | 1,75% | - |
| 27.01.2025 | 57,75 | 58,00 | 55,75 | 57,25 | -0,43% | - |
| 24.01.2025 | 57,75 | 57,75 | 56,25 | 57,50 | -0,86% | - |
| 23.01.2025 | 56,75 | 58,00 | 56,25 | 58,00 | 1,75% | - |
| 22.01.2025 | 58,00 | 58,25 | 57,00 | 57,00 | -1,72% | - |
| 21.01.2025 | 56,50 | 58,50 | 56,25 | 58,00 | 1,75% | - |
| 20.01.2025 | 56,75 | 57,25 | 56,75 | 57,00 | -0,87% | - |
| 17.01.2025 | 56,75 | 57,50 | 54,50 | 57,50 | 0,88% | - |
| 16.01.2025 | 57,25 | 58,00 | 56,50 | 57,00 | 0,00% | 6,00 |
| 15.01.2025 | 56,25 | 57,75 | 53,75 | 57,00 | 2,24% | - |
| 14.01.2025 | 54,75 | 56,25 | 54,25 | 55,75 | 0,45% | 25,00 |
| 13.01.2025 | 56,00 | 56,00 | 54,00 | 55,50 | -0,89% | - |
| 10.01.2025 | 56,00 | 56,00 | 55,50 | 56,00 | 0,00% | - |
| 09.01.2025 | 56,25 | 56,75 | 55,40 | 56,00 | -0,88% | 25,00 |
| 08.01.2025 | 55,00 | 56,50 | 54,25 | 56,50 | 3,20% | 6,00 |
| 07.01.2025 | 53,50 | 55,00 | 53,50 | 54,75 | 0,92% | - |
| 06.01.2025 | 54,00 | 54,75 | 53,50 | 54,25 | 0,46% | 75,00 |
| 03.01.2025 | 53,25 | 54,00 | 53,00 | 54,00 | 0,93% | - |
| 02.01.2025 | 51,75 | 54,25 | 51,75 | 53,50 | 3,38% | - |
| 30.12.2024 | 52,75 | 52,75 | 51,75 | 51,75 | 0,49% | - |
| 27.12.2024 | 52,75 | 53,75 | 51,50 | 51,50 | -1,44% | - |
| 23.12.2024 | 52,25 | 52,75 | 51,50 | 52,25 | -0,95% | - |
| 20.12.2024 | 51,50 | 52,75 | 49,70 | 52,75 | 2,43% | - |
| 19.12.2024 | 50,70 | 52,85 | 49,65 | 51,50 | 1,58% | - |
| 18.12.2024 | 50,55 | 53,40 | 49,90 | 50,70 | 0,30% | - |
| 17.12.2024 | 50,45 | 51,00 | 49,35 | 50,55 | 0,20% | - |
| 16.12.2024 | 50,25 | 51,50 | 49,70 | 50,45 | 0,40% | - |
| 13.12.2024 | 52,25 | 53,15 | 49,90 | 50,25 | -3,83% | - |
| 12.12.2024 | 52,75 | 53,00 | 51,00 | 52,25 | -0,95% | - |
| 11.12.2024 | 52,75 | 53,75 | 52,50 | 52,75 | 0,00% | - |
| 10.12.2024 | 51,75 | 54,50 | 51,50 | 52,75 | 1,93% | - |
| 09.12.2024 | 51,10 | 52,50 | 48,95 | 51,75 | 1,27% | - |
| 06.12.2024 | 51,55 | 52,15 | 49,30 | 51,10 | -0,87% | - |
| 05.12.2024 | 52,25 | 52,75 | 51,25 | 51,55 | -1,34% | - |
| 04.12.2024 | 51,10 | 52,50 | 50,70 | 52,25 | 2,25% | - |
| 03.12.2024 | 51,30 | 51,95 | 49,05 | 51,10 | -0,39% | - |
| 02.12.2024 | 50,75 | 52,00 | 50,70 | 51,30 | 1,08% | - |
| 29.11.2024 | 50,85 | 52,75 | 50,40 | 50,75 | -0,20% | - |
| 28.11.2024 | 50,75 | 51,25 | 50,50 | 50,85 | 0,20% | - |
| 27.11.2024 | 50,20 | 51,10 | 49,60 | 50,75 | 1,10% | - |
| 26.11.2024 | 50,90 | 51,25 | 50,00 | 50,20 | -1,57% | - |
| 25.11.2024 | 50,65 | 51,50 | 50,25 | 51,00 | 0,29% | - |
| 22.11.2024 | 50,75 | 52,55 | 49,05 | 50,85 | 0,20% | - |
| 21.11.2024 | 49,30 | 51,75 | 48,95 | 50,75 | 2,94% | - |
| 20.11.2024 | 48,40 | 49,75 | 48,30 | 49,30 | 1,86% | - |
| 19.11.2024 | 48,20 | 49,55 | 47,60 | 48,40 | 0,21% | - |
| 18.11.2024 | 49,40 | 50,80 | 48,00 | 48,30 | -2,33% | - |
| 15.11.2024 | 51,05 | 51,55 | 49,15 | 49,45 | -3,98% | - |
| 14.11.2024 | 52,50 | 53,50 | 51,25 | 51,50 | -1,90% | - |
| 13.11.2024 | 53,50 | 55,15 | 52,25 | 52,50 | -1,87% | - |
| 12.11.2024 | 53,75 | 54,25 | 53,00 | 53,50 | -0,47% | - |
| 11.11.2024 | 52,25 | 54,25 | 52,25 | 53,75 | 2,87% | - |
| 08.11.2024 | 51,50 | 52,75 | 51,45 | 52,25 | 1,46% | - |
| 07.11.2024 | 52,25 | 52,80 | 51,50 | 51,50 | -1,44% | - |
| 06.11.2024 | 49,40 | 53,00 | 48,40 | 52,25 | 7,95% | - |
| 05.11.2024 | 45,30 | 48,40 | 45,10 | 48,40 | 6,84% | - |
| 04.11.2024 | 44,40 | 45,90 | 44,10 | 45,30 | 2,03% | - |
| 01.11.2024 | 45,20 | 46,40 | 43,90 | 44,40 | -1,77% | - |
| 31.10.2024 | 48,55 | 49,15 | 43,40 | 45,20 | -6,90% | - |
| 30.10.2024 | 48,45 | 49,55 | 47,50 | 48,55 | 0,21% | - |
| 29.10.2024 | 48,00 | 49,00 | 47,60 | 48,45 | 0,94% | - |
| 28.10.2024 | 46,80 | 48,40 | 46,70 | 48,00 | 2,56% | - |
| 25.10.2024 | 46,70 | 47,00 | 46,40 | 46,80 | 0,21% | - |
| 24.10.2024 | 46,70 | 47,40 | 46,40 | 46,70 | 0,00% | - |
| 23.10.2024 | 47,10 | 47,95 | 46,60 | 46,70 | -0,85% | - |
| 22.10.2024 | 48,00 | 48,00 | 46,70 | 47,10 | -1,87% | - |
| 21.10.2024 | 47,80 | 48,40 | 47,30 | 48,00 | 0,42% | - |
| 18.10.2024 | 48,00 | 48,00 | 47,40 | 47,80 | -0,42% | - |
| 17.10.2024 | 47,40 | 48,00 | 47,10 | 48,00 | 1,27% | - |
| 16.10.2024 | 46,30 | 47,70 | 45,90 | 47,40 | 2,38% | - |
| 15.10.2024 | 46,10 | 46,90 | 45,60 | 46,30 | 0,43% | - |
| 14.10.2024 | 46,20 | 46,40 | 45,60 | 46,10 | -0,22% | - |
| 11.10.2024 | 44,50 | 46,50 | 44,40 | 46,20 | 3,82% | - |
| 10.10.2024 | 45,50 | 45,50 | 44,40 | 44,50 | -2,20% | - |
| 09.10.2024 | 44,70 | 45,70 | 44,70 | 45,50 | 1,79% | - |
| 08.10.2024 | 44,50 | 45,10 | 43,90 | 44,70 | 0,45% | - |
| 07.10.2024 | 45,20 | 45,50 | 44,00 | 44,50 | -1,55% | - |