16,250$
0,99%
Echtzeit-Aktienkurs Fonar Corp
Bid:
Ask:
Aktienkurse zur Fonar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,09 | 16,38 | 15,85 | 16,25 | 0,99% | 9.886,00 |
| 03.12.2024 | 16,06 | 16,22 | 15,63 | 16,09 | 0,12% | 24.639,00 |
| 02.12.2024 | 16,47 | 16,47 | 16,01 | 16,07 | -2,43% | 15.440,00 |
| 29.11.2024 | 16,44 | 16,57 | 16,42 | 16,47 | 0,49% | 4.665,00 |
| 27.11.2024 | 16,59 | 16,59 | 16,35 | 16,39 | -0,36% | 11.404,00 |
| 26.11.2024 | 16,42 | 16,45 | 16,10 | 16,45 | 0,18% | 10.434,00 |
| 25.11.2024 | 16,69 | 16,70 | 16,42 | 16,42 | -0,12% | 36.346,00 |
| 22.11.2024 | 16,35 | 17,15 | 15,86 | 16,44 | 10,41% | 43.537,00 |
| 20.11.2024 | 14,80 | 14,89 | 14,70 | 14,89 | 0,88% | 12.579,00 |
| 19.11.2024 | 14,97 | 14,97 | 14,76 | 14,76 | -0,74% | 20.242,00 |
| 18.11.2024 | 15,20 | 15,20 | 14,85 | 14,87 | -1,06% | 18.814,00 |
| 15.11.2024 | 15,44 | 15,49 | 14,95 | 15,03 | -2,97% | 42.239,00 |
| 14.11.2024 | 15,63 | 15,65 | 15,40 | 15,49 | -1,49% | 19.646,00 |
| 13.11.2024 | 15,39 | 15,86 | 15,39 | 15,73 | 1,85% | 24.227,00 |
| 12.11.2024 | 15,39 | 16,03 | 15,39 | 15,44 | 3,42% | 73.201,00 |
| 11.11.2024 | 14,83 | 15,12 | 14,78 | 14,93 | -1,58% | 27.040,00 |
| 08.11.2024 | 15,00 | 15,17 | 14,88 | 15,17 | 0,26% | 13.543,00 |
| 07.11.2024 | 15,22 | 15,31 | 15,01 | 15,13 | -0,26% | 22.117,00 |
| 06.11.2024 | 16,07 | 16,07 | 15,04 | 15,17 | -2,00% | 26.635,00 |
| 05.11.2024 | 14,55 | 15,48 | 14,45 | 15,48 | 6,39% | 20.385,00 |
| 04.11.2024 | 15,13 | 15,26 | 14,51 | 14,55 | -4,65% | 36.029,00 |
| 01.11.2024 | 15,21 | 15,37 | 15,15 | 15,26 | -0,33% | 7.032,00 |
| 31.10.2024 | 15,26 | 15,48 | 15,23 | 15,31 | -1,16% | 15.622,00 |
| 30.10.2024 | 15,22 | 15,50 | 15,22 | 15,49 | 1,24% | 7.465,00 |
| 29.10.2024 | 15,21 | 15,38 | 15,12 | 15,30 | -0,58% | 8.463,00 |
| 28.10.2024 | 15,18 | 15,49 | 15,17 | 15,39 | 1,12% | 9.218,00 |
| 25.10.2024 | 15,39 | 15,39 | 15,19 | 15,22 | -0,91% | 9.314,00 |
| 24.10.2024 | 15,50 | 15,50 | 15,27 | 15,36 | -1,09% | 17.504,00 |
| 23.10.2024 | 15,64 | 15,64 | 15,34 | 15,53 | 0,52% | 11.169,00 |
| 22.10.2024 | 15,49 | 15,59 | 15,35 | 15,45 | 0,13% | 8.101,00 |
| 21.10.2024 | 15,73 | 15,75 | 15,43 | 15,43 | -1,66% | 15.800,00 |
| 18.10.2024 | 15,43 | 15,69 | 15,35 | 15,69 | 0,13% | 7.200,00 |
| 17.10.2024 | 15,58 | 15,67 | 15,43 | 15,67 | 1,49% | 8.638,00 |
| 16.10.2024 | 15,48 | 15,62 | 15,22 | 15,44 | -1,22% | 14.505,00 |
| 15.10.2024 | 15,39 | 15,99 | 15,39 | 15,63 | 1,69% | 11.581,00 |
| 14.10.2024 | 15,21 | 15,53 | 15,11 | 15,37 | 1,12% | 13.193,00 |
| 11.10.2024 | 15,32 | 15,50 | 15,10 | 15,20 | -0,75% | 32.754,00 |
| 10.10.2024 | 15,67 | 15,75 | 15,30 | 15,32 | -3,07% | 26.518,00 |
| 09.10.2024 | 15,91 | 15,94 | 15,76 | 15,80 | -0,32% | 17.078,00 |
| 08.10.2024 | 16,06 | 16,14 | 15,85 | 15,85 | -1,31% | 12.362,00 |
| 07.10.2024 | 16,25 | 16,29 | 15,85 | 16,06 | -0,86% | 23.854,00 |
| 04.10.2024 | 15,99 | 16,55 | 15,83 | 16,20 | 1,89% | 14.262,00 |
| 03.10.2024 | 15,51 | 15,90 | 15,51 | 15,90 | 0,44% | 17.520,00 |
| 02.10.2024 | 16,02 | 16,02 | 15,42 | 15,83 | 0,32% | 26.802,00 |
| 01.10.2024 | 16,02 | 16,27 | 15,70 | 15,78 | -2,53% | 32.711,00 |
| 30.09.2024 | 17,30 | 17,30 | 15,75 | 16,19 | -7,54% | 96.889,00 |
| 27.09.2024 | 17,72 | 17,89 | 17,51 | 17,51 | -0,88% | 7.439,00 |
| 26.09.2024 | 17,98 | 17,98 | 17,46 | 17,67 | 0,71% | 12.751,00 |
| 25.09.2024 | 17,35 | 17,59 | 17,35 | 17,54 | 1,45% | 11.445,00 |
| 24.09.2024 | 17,12 | 17,46 | 17,04 | 17,29 | 0,41% | 8.619,00 |
| 23.09.2024 | 17,29 | 17,52 | 17,09 | 17,22 | -1,37% | 8.761,00 |
| 20.09.2024 | 17,46 | 17,55 | 17,26 | 17,46 | 0,63% | 9.080,00 |
| 19.09.2024 | 17,51 | 17,51 | 17,33 | 17,35 | -0,29% | 5.801,00 |
| 18.09.2024 | 17,98 | 17,98 | 17,35 | 17,40 | -0,85% | 12.065,00 |
| 17.09.2024 | 17,09 | 17,80 | 17,09 | 17,55 | 2,15% | 39.108,00 |
| 16.09.2024 | 16,78 | 17,18 | 16,55 | 17,18 | 2,14% | 4.561,00 |
| 13.09.2024 | 16,43 | 16,84 | 16,43 | 16,82 | 1,66% | 3.878,00 |
| 12.09.2024 | 16,39 | 16,55 | 16,34 | 16,55 | 0,95% | 2.970,00 |
| 11.09.2024 | 16,24 | 16,40 | 16,20 | 16,39 | 0,00% | 4.279,00 |
| 10.09.2024 | 16,30 | 16,42 | 16,29 | 16,39 | -0,46% | 7.512,00 |
| 09.09.2024 | 16,60 | 16,60 | 16,33 | 16,47 | -0,15% | 6.963,00 |
| 06.09.2024 | 16,29 | 16,68 | 16,10 | 16,49 | 1,66% | 23.333,00 |
| 05.09.2024 | 16,20 | 16,26 | 15,60 | 16,22 | -1,52% | 23.063,00 |
| 04.09.2024 | 16,81 | 16,89 | 16,19 | 16,47 | -1,96% | 10.775,00 |
| 03.09.2024 | 17,32 | 17,38 | 16,80 | 16,80 | -3,39% | 17.707,00 |
| 30.08.2024 | 17,22 | 17,40 | 17,22 | 17,39 | 1,34% | 8.168,00 |
| 29.08.2024 | 17,23 | 17,35 | 17,16 | 17,16 | -0,98% | 7.201,00 |
| 28.08.2024 | 17,25 | 17,46 | 17,25 | 17,33 | 0,00% | 10.720,00 |
| 27.08.2024 | 17,32 | 17,38 | 17,25 | 17,33 | -0,86% | 6.508,00 |
| 26.08.2024 | 17,29 | 17,49 | 17,27 | 17,48 | 1,33% | 14.063,00 |
| 23.08.2024 | 17,23 | 17,30 | 17,00 | 17,25 | 1,47% | 14.012,00 |
| 22.08.2024 | 16,96 | 17,09 | 16,96 | 17,00 | -0,53% | 4.449,00 |
| 21.08.2024 | 17,00 | 17,10 | 16,95 | 17,09 | 0,77% | 2.611,00 |
| 20.08.2024 | 17,05 | 17,09 | 16,95 | 16,96 | -0,59% | 4.871,00 |
| 19.08.2024 | 16,85 | 17,06 | 16,85 | 17,06 | 1,07% | 4.753,00 |
| 16.08.2024 | 16,95 | 16,99 | 16,82 | 16,88 | -0,12% | 6.112,00 |
| 15.08.2024 | 16,80 | 16,90 | 16,75 | 16,90 | 0,90% | 5.742,00 |
| 14.08.2024 | 16,50 | 16,75 | 16,34 | 16,75 | 1,52% | 5.923,00 |
| 13.08.2024 | 16,50 | 16,71 | 16,40 | 16,50 | -0,42% | 8.748,00 |
| 12.08.2024 | 16,75 | 16,81 | 16,57 | 16,57 | -1,31% | 7.031,00 |
| 09.08.2024 | 16,72 | 16,88 | 16,72 | 16,79 | -0,53% | 1.496,00 |
| 08.08.2024 | 16,73 | 16,89 | 16,71 | 16,88 | 0,61% | 3.904,00 |
| 07.08.2024 | 16,58 | 17,00 | 16,58 | 16,78 | 1,19% | 11.323,00 |
| 06.08.2024 | 16,78 | 17,36 | 16,55 | 16,58 | -2,59% | 7.720,00 |
| 05.08.2024 | 17,80 | 17,90 | 16,71 | 17,02 | -5,44% | 43.655,00 |
| 02.08.2024 | 18,16 | 18,31 | 18,00 | 18,00 | -2,81% | 7.159,00 |
| 01.08.2024 | 18,23 | 18,64 | 18,23 | 18,52 | 0,93% | 7.673,00 |
| 31.07.2024 | 18,33 | 18,47 | 18,32 | 18,35 | 0,22% | 3.819,00 |
| 30.07.2024 | 18,37 | 18,37 | 18,12 | 18,31 | 1,05% | 4.579,00 |
| 29.07.2024 | 18,38 | 18,38 | 18,12 | 18,12 | -2,16% | 5.953,00 |
| 26.07.2024 | 18,32 | 18,52 | 18,32 | 18,52 | 0,53% | 5.665,00 |
| 25.07.2024 | 18,50 | 18,58 | 18,18 | 18,42 | 1,45% | 9.179,00 |
| 24.07.2024 | 18,64 | 18,64 | 17,99 | 18,16 | -1,94% | 5.064,00 |
| 23.07.2024 | 18,09 | 18,68 | 18,09 | 18,52 | 1,37% | 11.058,00 |
| 22.07.2024 | 18,29 | 18,44 | 17,88 | 18,27 | 0,38% | 28.381,00 |
| 19.07.2024 | 17,72 | 18,20 | 17,60 | 18,20 | 1,85% | 16.842,00 |
| 18.07.2024 | 17,43 | 17,93 | 17,35 | 17,87 | 2,41% | 25.768,00 |
| 17.07.2024 | 17,31 | 17,49 | 17,26 | 17,45 | 0,40% | 14.311,00 |
| 16.07.2024 | 16,85 | 17,49 | 16,85 | 17,38 | 3,21% | 25.141,00 |
| 15.07.2024 | 16,60 | 16,90 | 16,58 | 16,84 | 1,32% | 14.577,00 |