7,169$
1,69%
Echtzeit-Aktienkurs Radiant Logistics
Bid:
Ask:
Aktienkurse zur Radiant Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 7,05 | 7,20 | 7,03 | 7,17 | 1,70% | 48.660,00 |
| 28.01.2025 | 7,03 | 7,17 | 6,99 | 7,05 | -0,70% | 133.922,00 |
| 27.01.2025 | 7,02 | 7,14 | 7,01 | 7,10 | 0,85% | 140.901,00 |
| 24.01.2025 | 7,01 | 7,08 | 6,96 | 7,04 | 0,57% | 135.043,00 |
| 23.01.2025 | 6,93 | 7,03 | 6,89 | 7,00 | 1,16% | 130.222,00 |
| 22.01.2025 | 7,00 | 7,10 | 6,88 | 6,92 | -1,98% | 102.141,00 |
| 21.01.2025 | 7,04 | 7,15 | 7,01 | 7,06 | 1,58% | 187.346,00 |
| 17.01.2025 | 6,87 | 7,00 | 6,85 | 6,95 | 2,06% | 75.799,00 |
| 16.01.2025 | 6,96 | 7,04 | 6,81 | 6,81 | -2,71% | 138.096,00 |
| 15.01.2025 | 6,97 | 7,03 | 6,95 | 7,00 | 1,45% | 58.911,00 |
| 14.01.2025 | 6,78 | 6,94 | 6,75 | 6,90 | 1,92% | 77.031,00 |
| 13.01.2025 | 6,43 | 6,79 | 6,37 | 6,77 | 4,48% | 104.060,00 |
| 10.01.2025 | 6,46 | 6,52 | 6,38 | 6,48 | -2,11% | 107.191,00 |
| 08.01.2025 | 6,52 | 6,66 | 6,52 | 6,62 | 0,30% | 62.861,00 |
| 07.01.2025 | 6,85 | 6,86 | 6,56 | 6,60 | -2,94% | 176.673,00 |
| 06.01.2025 | 6,70 | 6,84 | 6,67 | 6,80 | 1,19% | 75.369,00 |
| 03.01.2025 | 6,70 | 6,73 | 6,54 | 6,72 | 1,82% | 55.593,00 |
| 02.01.2025 | 6,79 | 6,80 | 6,56 | 6,60 | -1,49% | 64.766,00 |
| 31.12.2024 | 6,76 | 6,79 | 6,69 | 6,70 | 0,15% | 49.744,00 |
| 30.12.2024 | 6,53 | 6,74 | 6,53 | 6,69 | 1,67% | 79.244,00 |
| 27.12.2024 | 6,56 | 6,71 | 6,51 | 6,58 | -2,37% | 68.857,00 |
| 26.12.2024 | 6,58 | 6,84 | 6,52 | 6,74 | 2,74% | 124.418,00 |
| 24.12.2024 | 6,48 | 6,57 | 6,40 | 6,56 | 1,39% | 31.201,00 |
| 23.12.2024 | 6,52 | 6,65 | 6,39 | 6,47 | -1,82% | 114.081,00 |
| 20.12.2024 | 6,22 | 6,59 | 6,22 | 6,59 | 5,44% | 356.838,00 |
| 19.12.2024 | 6,42 | 6,51 | 6,23 | 6,25 | -1,73% | 145.082,00 |
| 18.12.2024 | 7,02 | 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 | 7,05 | 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 | 7,13 | 7,27 | 7,07 | 7,17 | 1,13% | 70.588,00 |
| 11.12.2024 | 7,09 | 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 | 7,30 | 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 | 7,34 | 7,34 | 7,26 | 7,26 | -1,36% | 77.185,00 |
| 04.12.2024 | 7,37 | 7,42 | 7,25 | 7,36 | 0,27% | 78.659,00 |
| 03.12.2024 | 7,49 | 7,61 | 7,34 | 7,34 | -3,29% | 59.916,00 |
| 02.12.2024 | 7,52 | 7,67 | 7,45 | 7,59 | 1,47% | 91.924,00 |
| 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 | 7,55 | 7,62 | 7,46 | 7,57 | -0,26% | 79.554,00 |
| 25.11.2024 | 7,61 | 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 | 7,10 | 7,26 | 7,10 | 7,22 | 1,69% | 113.617,00 |
| 20.11.2024 | 7,21 | 7,21 | 7,00 | 7,10 | -0,28% | 81.273,00 |
| 19.11.2024 | 7,06 | 7,21 | 6,97 | 7,12 | 0,14% | 112.692,00 |
| 18.11.2024 | 7,08 | 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 | 6,92 | 6,98 | 6,79 | 6,79 | -1,45% | 96.493,00 |
| 13.11.2024 | 7,25 | 7,28 | 6,87 | 6,89 | -4,44% | 108.190,00 |
| 12.11.2024 | 7,40 | 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 |