5,927$
-2,52%
Echtzeit-Aktienkurs Radiant Logistics Inc.
Bid:
Ask:
Aktienkurse zur Radiant Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,02 | 6,03 | 5,83 | 5,92 | -2,56% | - |
| 24.04.2025 | 6,03 | 6,13 | 5,95 | 6,08 | 1,67% | 97.859,00 |
| 23.04.2025 | 5,99 | 6,04 | 5,88 | 5,98 | 1,87% | 167.142,00 |
| 22.04.2025 | 5,74 | 5,92 | 5,73 | 5,87 | 2,26% | 118.345,00 |
| 21.04.2025 | 5,68 | 5,77 | 5,61 | 5,74 | 0,53% | 145.025,00 |
| 17.04.2025 | 5,74 | 5,82 | 5,67 | 5,71 | -0,70% | 117.043,00 |
| 16.04.2025 | 5,75 | 5,80 | 5,64 | 5,75 | -0,52% | 126.101,00 |
| 15.04.2025 | 5,84 | 5,84 | 5,70 | 5,78 | -0,86% | 134.465,00 |
| 14.04.2025 | 5,82 | 5,91 | 5,68 | 5,83 | 0,52% | 153.464,00 |
| 11.04.2025 | 5,79 | 5,87 | 5,67 | 5,80 | 0,52% | 102.162,00 |
| 10.04.2025 | 5,79 | 5,88 | 5,63 | 5,77 | -3,35% | 219.969,00 |
| 09.04.2025 | 5,63 | 6,11 | 5,51 | 5,97 | 7,18% | 159.496,00 |
| 08.04.2025 | 5,78 | 5,89 | 5,49 | 5,57 | -2,45% | 187.244,00 |
| 07.04.2025 | 5,71 | 5,92 | 5,45 | 5,71 | -1,21% | 374.185,00 |
| 04.04.2025 | 5,51 | 5,87 | 5,44 | 5,78 | 1,23% | 1.260.549,00 |
| 03.04.2025 | 5,95 | 6,06 | 5,67 | 5,71 | -9,22% | 284.842,00 |
| 02.04.2025 | 6,14 | 6,30 | 6,11 | 6,29 | 0,96% | 119.886,00 |
| 01.04.2025 | 6,18 | 6,26 | 6,09 | 6,23 | 1,30% | 196.913,00 |
| 31.03.2025 | 6,07 | 6,28 | 6,04 | 6,15 | -0,16% | 286.467,00 |
| 28.03.2025 | 6,28 | 6,32 | 6,12 | 6,16 | -2,53% | 218.384,00 |
| 27.03.2025 | 6,15 | 6,35 | 6,11 | 6,32 | 2,43% | 335.690,00 |
| 26.03.2025 | 6,21 | 6,25 | 6,13 | 6,17 | -0,48% | 129.591,00 |
| 25.03.2025 | 6,22 | 6,30 | 6,13 | 6,20 | -1,43% | 238.355,00 |
| 24.03.2025 | 6,22 | 6,33 | 6,19 | 6,29 | 1,78% | 181.405,00 |
| 21.03.2025 | 6,25 | 6,26 | 6,15 | 6,18 | -1,59% | 279.754,00 |
| 20.03.2025 | 6,28 | 6,37 | 6,25 | 6,28 | -0,95% | 117.437,00 |
| 19.03.2025 | 6,31 | 6,34 | 6,28 | 6,34 | 0,16% | 127.802,00 |
| 18.03.2025 | 6,39 | 6,43 | 6,31 | 6,33 | -0,78% | 96.790,00 |
| 17.03.2025 | 6,40 | 6,42 | 6,33 | 6,38 | 0,16% | 129.949,00 |
| 14.03.2025 | 6,33 | 6,45 | 6,32 | 6,37 | 0,95% | 207.067,00 |
| 13.03.2025 | 6,44 | 6,52 | 6,19 | 6,31 | -1,41% | 120.552,00 |
| 12.03.2025 | 6,45 | 6,50 | 6,32 | 6,40 | -0,62% | 129.355,00 |
| 11.03.2025 | 6,32 | 6,48 | 6,28 | 6,44 | 2,38% | 160.967,00 |
| 10.03.2025 | 6,69 | 6,73 | 6,27 | 6,29 | -7,23% | 171.539,00 |
| 07.03.2025 | 6,77 | 6,83 | 6,70 | 6,78 | -0,29% | 106.037,00 |
| 06.03.2025 | 6,51 | 6,85 | 6,48 | 6,80 | 4,45% | 154.474,00 |
| 05.03.2025 | 6,54 | 6,58 | 6,38 | 6,51 | -1,06% | 145.184,00 |
| 04.03.2025 | 6,56 | 6,69 | 6,50 | 6,58 | -0,60% | 187.837,00 |
| 03.03.2025 | 6,79 | 6,86 | 6,60 | 6,62 | -2,07% | 146.696,00 |
| 28.02.2025 | 6,74 | 6,85 | 6,71 | 6,76 | -0,29% | 114.430,00 |
| 27.02.2025 | 6,93 | 6,99 | 6,77 | 6,78 | -3,56% | 65.380,00 |
| 26.02.2025 | 7,10 | 7,12 | 6,92 | 7,03 | -0,99% | 104.950,00 |
| 25.02.2025 | 6,88 | 7,14 | 6,87 | 7,10 | 2,90% | 145.232,00 |
| 24.02.2025 | 6,96 | 7,18 | 6,89 | 6,90 | 0,00% | 183.376,00 |
| 21.02.2025 | 7,29 | 7,39 | 6,88 | 6,90 | -4,03% | 193.017,00 |
| 20.02.2025 | 7,51 | 7,51 | 7,18 | 7,19 | -3,23% | 146.130,00 |
| 19.02.2025 | 7,71 | 7,71 | 7,41 | 7,43 | -3,00% | 172.298,00 |
| 18.02.2025 | 7,43 | 7,88 | 7,35 | 7,66 | 5,04% | 353.311,00 |
| 17.02.2025 | 7,31 | 7,31 | 7,29 | 7,29 | -0,10% | - |
| 14.02.2025 | 7,27 | 7,48 | 7,19 | 7,30 | 1,39% | 213.656,00 |
| 13.02.2025 | 7,18 | 7,23 | 7,14 | 7,20 | 0,42% | 144.442,00 |
| 12.02.2025 | 7,34 | 7,38 | 7,13 | 7,17 | 0,00% | 153.802,00 |
| 11.02.2025 | 7,45 | 7,94 | 7,15 | 7,17 | 1,70% | 414.817,00 |
| 10.02.2025 | 7,03 | 7,18 | 6,97 | 7,05 | 1,88% | 99.470,00 |
| 07.02.2025 | 7,04 | 7,04 | 6,88 | 6,92 | -1,70% | 55.820,00 |
| 06.02.2025 | 7,10 | 7,14 | 7,01 | 7,04 | -0,56% | 105.961,00 |
| 05.02.2025 | 7,04 | 7,12 | 6,99 | 7,08 | 0,85% | 161.544,00 |
| 04.02.2025 | 6,92 | 7,06 | 6,85 | 7,02 | 1,89% | 40.022,00 |
| 03.02.2025 | 6,87 | 6,94 | 6,78 | 6,89 | -1,85% | 61.932,00 |
| 31.01.2025 | 7,15 | 7,19 | 6,99 | 7,02 | -1,68% | 180.476,00 |
| 30.01.2025 | 7,19 | 7,24 | 7,04 | 7,14 | -0,42% | 54.138,00 |
| 29.01.2025 | 7,05 | 7,20 | 7,03 | 7,17 | 1,70% | 48.662,00 |
| 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 |