33,650$
1,91%
Echtzeit-Aktienkurs Radian Group
Bid:
Ask:
Aktienkurse zur Radian Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 33,19 | 33,75 | 33,07 | 33,65 | 1,91% | 772.313,00 |
| 01.04.2026 | 33,16 | 33,35 | 32,93 | 33,02 | -0,18% | 1.003.379,00 |
| 31.03.2026 | 33,40 | 33,75 | 32,64 | 33,08 | -0,03% | 804.325,00 |
| 30.03.2026 | 32,82 | 33,19 | 32,67 | 33,09 | 1,53% | 707.708,00 |
| 27.03.2026 | 32,99 | 33,08 | 32,53 | 32,59 | -1,57% | 1.321.786,00 |
| 26.03.2026 | 32,93 | 33,26 | 32,70 | 33,11 | 0,42% | 927.963,00 |
| 25.03.2026 | 33,21 | 33,21 | 32,49 | 32,97 | 0,33% | 632.090,00 |
| 24.03.2026 | 32,68 | 33,18 | 32,52 | 32,86 | 0,09% | 1.313.862,00 |
| 23.03.2026 | 32,96 | 33,55 | 32,62 | 32,83 | 1,11% | 1.596.531,00 |
| 20.03.2026 | 32,93 | 32,96 | 32,19 | 32,47 | -1,22% | 9.398.909,00 |
| 19.03.2026 | 33,23 | 33,23 | 32,42 | 32,87 | 0,31% | 1.303.655,00 |
| 18.03.2026 | 32,97 | 33,14 | 32,44 | 32,77 | -0,88% | 1.506.122,00 |
| 17.03.2026 | 32,99 | 33,33 | 32,95 | 33,06 | 0,95% | 1.423.314,00 |
| 16.03.2026 | 33,13 | 33,46 | 32,75 | 32,75 | -0,73% | 1.180.299,00 |
| 13.03.2026 | 33,40 | 33,69 | 32,72 | 32,99 | -0,39% | 1.306.040,00 |
| 12.03.2026 | 33,07 | 33,14 | 32,10 | 33,12 | 1,53% | 1.623.407,00 |
| 11.03.2026 | 33,34 | 33,34 | 32,35 | 32,62 | -1,33% | 1.159.228,00 |
| 10.03.2026 | 33,55 | 33,79 | 32,99 | 33,06 | -1,40% | 1.386.568,00 |
| 09.03.2026 | 33,02 | 33,97 | 32,85 | 33,53 | -1,09% | 1.770.393,00 |
| 06.03.2026 | 33,91 | 34,00 | 33,10 | 33,90 | -0,94% | 1.301.362,00 |
| 05.03.2026 | 34,29 | 34,75 | 34,08 | 34,22 | -1,38% | 1.713.200,00 |
| 04.03.2026 | 34,52 | 34,99 | 34,25 | 34,70 | 0,73% | 1.477.910,00 |
| 03.03.2026 | 34,46 | 34,83 | 33,97 | 34,45 | -1,43% | 1.298.834,00 |
| 02.03.2026 | 34,35 | 35,22 | 34,12 | 34,95 | 1,25% | 1.337.531,00 |
| 27.02.2026 | 35,48 | 35,57 | 34,40 | 34,52 | -2,27% | 2.030.762,00 |
| 26.02.2026 | 35,10 | 35,54 | 35,10 | 35,32 | 0,48% | 1.006.320,00 |
| 25.02.2026 | 34,43 | 35,15 | 34,17 | 35,15 | 2,36% | 977.128,00 |
| 24.02.2026 | 34,37 | 34,83 | 33,97 | 34,34 | 3,06% | 1.384.144,00 |
| 20.02.2026 | 33,02 | 33,96 | 33,02 | 33,32 | 1,68% | 1.344.639,00 |
| 19.02.2026 | 32,68 | 33,24 | 32,03 | 32,77 | 1,39% | 1.475.939,00 |
| 18.02.2026 | 32,75 | 33,05 | 32,27 | 32,32 | -1,25% | 1.330.481,00 |
| 17.02.2026 | 33,17 | 33,41 | 32,52 | 32,73 | -0,27% | 1.140.863,00 |
| 13.02.2026 | 33,29 | 33,97 | 32,25 | 32,82 | -4,37% | 2.920.875,00 |
| 12.02.2026 | 34,36 | 34,43 | 33,76 | 34,32 | 0,23% | 1.990.996,00 |
| 11.02.2026 | 33,97 | 34,31 | 33,52 | 34,24 | 3,63% | 1.287.241,00 |
| 10.02.2026 | 33,03 | 33,15 | 32,67 | 33,04 | 0,89% | 654.585,00 |
| 09.02.2026 | 33,83 | 33,83 | 32,68 | 32,75 | -2,41% | 718.634,00 |
| 06.02.2026 | 33,63 | 34,36 | 33,47 | 33,56 | -0,71% | 866.761,00 |
| 05.02.2026 | 33,62 | 34,00 | 33,14 | 33,80 | 0,99% | 1.138.812,00 |
| 04.02.2026 | 32,96 | 33,85 | 32,86 | 33,47 | 2,29% | 1.242.452,00 |
| 03.02.2026 | 32,52 | 32,74 | 31,50 | 32,72 | -0,55% | 1.354.091,00 |
| 02.02.2026 | 32,92 | 33,15 | 32,56 | 32,90 | 0,00% | 1.817.218,00 |
| 30.01.2026 | 33,05 | 33,19 | 32,47 | 32,90 | -0,84% | 1.095.132,00 |
| 29.01.2026 | 33,08 | 33,45 | 33,00 | 33,18 | 0,73% | 1.365.012,00 |
| 28.01.2026 | 33,04 | 33,30 | 32,84 | 32,94 | -0,33% | 787.572,00 |
| 27.01.2026 | 33,50 | 33,50 | 32,83 | 33,05 | -0,60% | 610.976,00 |
| 26.01.2026 | 32,98 | 33,44 | 32,82 | 33,25 | -0,78% | 826.779,00 |
| 22.01.2026 | 33,45 | 33,68 | 33,23 | 33,51 | 0,06% | 863.374,00 |
| 21.01.2026 | 33,14 | 33,51 | 32,90 | 33,49 | 0,84% | 1.104.173,00 |
| 20.01.2026 | 32,85 | 33,44 | 32,71 | 33,21 | 0,27% | 1.220.748,00 |
| 16.01.2026 | 32,89 | 33,22 | 32,68 | 33,12 | 0,52% | 1.519.086,00 |
| 15.01.2026 | 32,70 | 33,37 | 32,69 | 32,95 | 1,07% | 1.357.895,00 |
| 14.01.2026 | 31,63 | 32,85 | 31,51 | 32,60 | 2,94% | 4.455.145,00 |
| 13.01.2026 | 33,98 | 34,30 | 31,61 | 31,67 | -6,66% | 1.893.445,00 |
| 12.01.2026 | 35,41 | 35,49 | 33,78 | 33,93 | -4,82% | 1.371.208,00 |
| 09.01.2026 | 36,28 | 36,35 | 35,64 | 35,65 | -1,08% | 625.070,00 |
| 08.01.2026 | 35,60 | 36,27 | 35,51 | 36,04 | 1,15% | 756.619,00 |
| 07.01.2026 | 36,01 | 36,05 | 35,34 | 35,63 | -0,89% | 631.068,00 |
| 06.01.2026 | 36,16 | 36,26 | 35,47 | 35,95 | -0,99% | 908.062,00 |
| 05.01.2026 | 35,87 | 36,54 | 35,69 | 36,31 | 1,09% | 1.093.626,00 |
| 02.01.2026 | 35,74 | 36,11 | 35,51 | 35,92 | -0,19% | 555.449,00 |
| 31.12.2025 | 36,36 | 36,43 | 35,96 | 35,99 | -0,83% | 638.258,00 |
| 30.12.2025 | 36,14 | 36,33 | 36,01 | 36,29 | 0,03% | 520.358,00 |
| 29.12.2025 | 36,52 | 36,53 | 36,12 | 36,28 | -0,44% | 457.086,00 |
| 26.12.2025 | 36,71 | 36,82 | 36,31 | 36,44 | -0,63% | 362.632,00 |
| 24.12.2025 | 36,79 | 36,82 | 36,55 | 36,67 | -0,11% | 246.328,00 |
| 23.12.2025 | 36,63 | 36,94 | 36,57 | 36,71 | 0,44% | 693.445,00 |
| 22.12.2025 | 36,71 | 36,90 | 36,42 | 36,55 | -0,60% | 678.059,00 |
| 19.12.2025 | 36,80 | 36,92 | 36,46 | 36,77 | -0,54% | 2.408.921,00 |
| 18.12.2025 | 36,47 | 37,19 | 36,37 | 36,97 | 1,34% | 646.602,00 |
| 17.12.2025 | 35,99 | 36,68 | 35,99 | 36,48 | 0,83% | 1.013.683,00 |
| 16.12.2025 | 36,22 | 36,64 | 36,04 | 36,18 | -0,03% | 1.069.892,00 |
| 15.12.2025 | 36,14 | 36,37 | 35,81 | 36,19 | 0,86% | 775.650,00 |
| 12.12.2025 | 36,00 | 36,00 | 35,59 | 35,88 | 0,17% | 866.632,00 |
| 11.12.2025 | 35,90 | 36,00 | 35,54 | 35,82 | 0,28% | 944.898,00 |
| 10.12.2025 | 34,26 | 35,88 | 34,21 | 35,72 | 3,96% | 1.206.004,00 |
| 09.12.2025 | 34,72 | 34,78 | 34,18 | 34,36 | -0,17% | 572.102,00 |
| 08.12.2025 | 34,53 | 34,74 | 34,10 | 34,42 | -0,89% | 733.618,00 |
| 05.12.2025 | 34,97 | 35,08 | 34,59 | 34,73 | 0,00% | 875.790,00 |
| 04.12.2025 | 35,83 | 35,83 | 34,62 | 34,73 | -2,00% | 660.232,00 |
| 03.12.2025 | 35,71 | 35,95 | 35,33 | 35,44 | -0,17% | 1.074.779,00 |
| 02.12.2025 | 35,73 | 35,96 | 35,38 | 35,50 | -0,45% | 849.827,00 |
| 01.12.2025 | 35,29 | 35,70 | 35,23 | 35,66 | 0,31% | 724.487,00 |
| 28.11.2025 | 35,60 | 35,82 | 35,31 | 35,55 | 0,03% | 380.186,00 |
| 26.11.2025 | 35,55 | 36,05 | 35,53 | 35,54 | -0,03% | 1.392.541,00 |
| 25.11.2025 | 35,07 | 35,96 | 35,07 | 35,55 | 1,46% | 717.776,00 |
| 24.11.2025 | 35,17 | 35,39 | 34,88 | 35,04 | 0,29% | 851.459,00 |
| 20.11.2025 | 34,70 | 35,27 | 34,64 | 34,94 | 1,25% | 727.883,00 |
| 19.11.2025 | 34,62 | 34,81 | 34,42 | 34,51 | 0,09% | 472.881,00 |
| 18.11.2025 | 34,28 | 34,83 | 34,17 | 34,48 | 0,52% | 632.285,00 |
| 17.11.2025 | 35,24 | 35,40 | 34,19 | 34,30 | -2,72% | 476.214,00 |
| 13.11.2025 | 35,47 | 35,72 | 35,17 | 35,26 | -0,40% | 788.763,00 |
| 12.11.2025 | 35,50 | 35,94 | 35,27 | 35,40 | -0,25% | 736.141,00 |
| 11.11.2025 | 35,34 | 35,75 | 35,31 | 35,49 | 0,45% | 462.727,00 |
| 10.11.2025 | 34,77 | 35,59 | 34,60 | 35,33 | 1,32% | 531.636,00 |
| 07.11.2025 | 34,13 | 34,94 | 33,68 | 34,87 | 2,86% | 907.624,00 |
| 06.11.2025 | 34,23 | 34,75 | 33,85 | 33,90 | -0,32% | 961.087,00 |
| 05.11.2025 | 33,93 | 34,26 | 33,00 | 34,01 | -0,87% | 1.529.887,00 |
| 04.11.2025 | 33,93 | 34,60 | 33,50 | 34,31 | 0,62% | 1.252.561,00 |
| 03.11.2025 | 34,36 | 34,36 | 33,34 | 34,10 | 0,47% | 737.759,00 |