8,422$
0,86%
Echtzeit-Aktienkurs Radiant Logistics Inc.
Bid:
Ask:
Aktienkurse zur Radiant Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 81.644,00 |
| 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 |
| 30.01.2026 | 6,71 | 6,79 | 6,67 | 6,73 | -1,03% | 124.602,00 |
| 29.01.2026 | 6,55 | 6,82 | 6,52 | 6,80 | 4,13% | 116.535,00 |
| 28.01.2026 | 6,60 | 6,64 | 6,48 | 6,53 | -0,76% | 174.628,00 |
| 27.01.2026 | 6,53 | 6,63 | 6,52 | 6,58 | 1,08% | 52.211,00 |
| 26.01.2026 | 6,46 | 6,55 | 6,42 | 6,51 | 0,46% | 170.179,00 |
| 23.01.2026 | 6,65 | 6,70 | 6,47 | 6,48 | -3,28% | 67.841,00 |
| 22.01.2026 | 6,69 | 6,79 | 6,66 | 6,70 | 1,06% | 129.687,00 |
| 21.01.2026 | 6,38 | 6,65 | 6,38 | 6,63 | 4,91% | 166.486,00 |
| 20.01.2026 | 6,51 | 6,56 | 6,31 | 6,32 | -4,18% | 93.617,00 |
| 19.01.2026 | 6,57 | 6,60 | 6,57 | 6,60 | -0,37% | - |
| 16.01.2026 | 6,76 | 6,77 | 6,62 | 6,62 | -2,50% | 97.861,00 |
| 15.01.2026 | 6,71 | 6,79 | 6,66 | 6,79 | 0,89% | 102.558,00 |
| 14.01.2026 | 6,68 | 6,75 | 6,66 | 6,73 | 0,90% | 98.596,00 |
| 13.01.2026 | 6,70 | 6,76 | 6,66 | 6,67 | 0,15% | 78.052,00 |
| 12.01.2026 | 6,66 | 6,73 | 6,65 | 6,66 | -0,45% | 62.059,00 |
| 09.01.2026 | 6,72 | 6,77 | 6,58 | 6,69 | -0,45% | 101.041,00 |
| 08.01.2026 | 6,69 | 6,77 | 6,63 | 6,72 | 1,36% | 114.813,00 |
| 07.01.2026 | 6,71 | 6,74 | 6,51 | 6,63 | -1,49% | 117.675,00 |
| 06.01.2026 | 6,46 | 6,75 | 6,44 | 6,73 | 3,86% | 210.999,00 |
| 05.01.2026 | 6,40 | 6,57 | 6,34 | 6,48 | 2,53% | 90.172,00 |
| 02.01.2026 | 6,36 | 6,38 | 6,28 | 6,32 | -0,16% | 116.744,00 |
| 31.12.2025 | 6,43 | 6,43 | 6,31 | 6,33 | -1,25% | 94.683,00 |
| 30.12.2025 | 6,41 | 6,48 | 6,36 | 6,41 | -0,62% | 76.904,00 |
| 29.12.2025 | 6,55 | 6,55 | 6,31 | 6,45 | -1,07% | 178.105,00 |
| 26.12.2025 | 6,47 | 6,55 | 6,46 | 6,52 | 0,46% | 98.884,00 |
| 24.12.2025 | 6,50 | 6,52 | 6,46 | 6,49 | -0,46% | 53.330,00 |
| 23.12.2025 | 6,59 | 6,60 | 6,50 | 6,52 | -0,76% | 118.235,00 |
| 22.12.2025 | 6,54 | 6,64 | 6,50 | 6,57 | 1,55% | 168.199,00 |
| 19.12.2025 | 6,76 | 6,83 | 6,44 | 6,47 | -4,71% | 560.490,00 |
| 18.12.2025 | 6,78 | 6,84 | 6,75 | 6,79 | 1,49% | 134.269,00 |
| 17.12.2025 | 6,71 | 6,80 | 6,65 | 6,69 | -0,30% | 145.501,00 |
| 16.12.2025 | 6,72 | 6,75 | 6,62 | 6,71 | 0,15% | 100.716,00 |
| 15.12.2025 | 6,73 | 6,75 | 6,64 | 6,70 | 0,30% | 140.914,00 |
| 12.12.2025 | 6,81 | 6,86 | 6,67 | 6,68 | -1,91% | 159.055,00 |
| 11.12.2025 | 6,70 | 6,83 | 6,70 | 6,81 | 1,49% | 184.033,00 |
| 10.12.2025 | 6,52 | 6,80 | 6,50 | 6,71 | 2,44% | 300.014,00 |
| 09.12.2025 | 6,40 | 6,57 | 6,40 | 6,55 | 1,87% | 125.708,00 |
| 08.12.2025 | 6,31 | 6,45 | 6,31 | 6,43 | 0,94% | 119.183,00 |
| 05.12.2025 | 6,44 | 6,45 | 6,31 | 6,37 | -0,47% | 120.254,00 |
| 04.12.2025 | 6,40 | 6,47 | 6,35 | 6,40 | -0,78% | 123.384,00 |
| 03.12.2025 | 6,32 | 6,49 | 6,30 | 6,45 | 2,71% | 195.050,00 |
| 02.12.2025 | 6,24 | 6,32 | 6,18 | 6,28 | 0,16% | 106.161,00 |
| 01.12.2025 | 6,19 | 6,31 | 6,19 | 6,27 | 0,48% | 87.635,00 |
| 28.11.2025 | 6,26 | 6,28 | 6,18 | 6,24 | -0,64% | 67.046,00 |
| 26.11.2025 | 6,19 | 6,29 | 6,15 | 6,28 | 0,96% | 248.919,00 |
| 25.11.2025 | 6,00 | 6,23 | 6,00 | 6,22 | 3,84% | 165.000,00 |