31,820$
-0,87%
Echtzeit-Aktienkurs Radian Group
Bid:
Ask:
Aktienkurse zur Radian Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 31,93 | 32,20 | 31,60 | 31,82 | -0,87% | 929.537,00 |
| 26.12.2024 | 31,80 | 32,20 | 31,67 | 32,10 | 0,53% | 476.843,00 |
| 24.12.2024 | 31,83 | 32,09 | 31,53 | 31,93 | 0,31% | 307.015,00 |
| 23.12.2024 | 32,08 | 32,21 | 31,65 | 31,83 | -0,69% | 970.625,00 |
| 20.12.2024 | 31,55 | 32,40 | 31,45 | 32,05 | 1,01% | 3.865.347,00 |
| 19.12.2024 | 31,97 | 32,51 | 31,71 | 31,73 | 0,00% | 1.308.868,00 |
| 18.12.2024 | 32,98 | 33,43 | 31,62 | 31,73 | -4,05% | 1.440.503,00 |
| 17.12.2024 | 33,56 | 33,68 | 33,01 | 33,07 | -1,90% | 1.320.022,00 |
| 16.12.2024 | 33,50 | 34,08 | 33,50 | 33,71 | 0,51% | 724.317,00 |
| 13.12.2024 | 33,62 | 33,72 | 33,31 | 33,54 | -0,24% | 497.493,00 |
| 12.12.2024 | 33,85 | 34,18 | 33,60 | 33,62 | -0,68% | 534.863,00 |
| 11.12.2024 | 33,84 | 33,98 | 33,53 | 33,85 | 0,74% | 827.304,00 |
| 10.12.2024 | 33,46 | 33,83 | 33,14 | 33,60 | -0,12% | 842.350,00 |
| 09.12.2024 | 34,38 | 34,44 | 33,37 | 33,64 | -2,89% | 1.115.495,00 |
| 06.12.2024 | 34,68 | 34,76 | 34,32 | 34,64 | 0,23% | 796.215,00 |
| 05.12.2024 | 34,88 | 34,88 | 34,54 | 34,56 | -1,06% | 630.572,00 |
| 04.12.2024 | 35,35 | 35,57 | 34,46 | 34,93 | -1,69% | 1.103.323,00 |
| 03.12.2024 | 35,83 | 35,88 | 35,37 | 35,53 | -0,59% | 883.034,00 |
| 02.12.2024 | 35,82 | 36,04 | 35,42 | 35,74 | -0,14% | 1.180.291,00 |
| 29.11.2024 | 35,53 | 35,97 | 35,48 | 35,79 | 0,70% | 500.374,00 |
| 27.11.2024 | 35,33 | 35,70 | 35,28 | 35,54 | 0,99% | 876.167,00 |
| 26.11.2024 | 35,29 | 35,29 | 34,58 | 35,19 | -0,79% | 729.886,00 |
| 25.11.2024 | 35,07 | 35,83 | 34,84 | 35,47 | 1,46% | 1.134.803,00 |
| 22.11.2024 | 34,09 | 35,01 | 34,09 | 34,96 | 4,08% | 851.672,00 |
| 20.11.2024 | 33,96 | 34,00 | 33,45 | 33,59 | -0,80% | 678.400,00 |
| 19.11.2024 | 33,85 | 34,06 | 33,81 | 33,86 | -0,62% | 880.327,00 |
| 18.11.2024 | 34,58 | 34,71 | 33,99 | 34,07 | -1,62% | 864.159,00 |
| 15.11.2024 | 34,45 | 34,86 | 34,40 | 34,63 | 0,70% | 1.373.146,00 |
| 14.11.2024 | 34,34 | 34,83 | 34,19 | 34,39 | -0,29% | 916.532,00 |
| 13.11.2024 | 34,81 | 34,82 | 34,34 | 34,49 | -0,32% | 795.900,00 |
| 12.11.2024 | 34,27 | 34,88 | 34,21 | 34,60 | 0,96% | 743.879,00 |
| 11.11.2024 | 33,84 | 34,36 | 33,75 | 34,27 | 2,36% | 913.755,00 |
| 08.11.2024 | 33,90 | 33,91 | 33,33 | 33,48 | -1,12% | 1.680.889,00 |
| 07.11.2024 | 34,43 | 34,49 | 33,23 | 33,86 | -2,11% | 2.105.867,00 |
| 06.11.2024 | 34,77 | 35,30 | 32,94 | 34,59 | 6,83% | 2.012.452,00 |
| 05.11.2024 | 31,89 | 32,53 | 31,89 | 32,38 | 0,84% | 1.512.489,00 |
| 04.11.2024 | 31,63 | 32,37 | 31,63 | 32,11 | 1,39% | 1.426.001,00 |
| 01.11.2024 | 34,75 | 34,86 | 31,67 | 31,67 | -9,28% | 2.303.061,00 |
| 31.10.2024 | 35,14 | 35,53 | 34,79 | 34,91 | -1,02% | 2.980.416,00 |
| 30.10.2024 | 34,50 | 35,42 | 34,50 | 35,27 | 1,67% | 1.625.453,00 |
| 29.10.2024 | 33,72 | 34,75 | 33,61 | 34,69 | 1,70% | 2.740.984,00 |
| 28.10.2024 | 33,83 | 34,20 | 33,78 | 34,11 | 1,64% | 354.243,00 |
| 25.10.2024 | 34,44 | 34,45 | 33,35 | 33,56 | -2,24% | 540.806,00 |
| 24.10.2024 | 34,28 | 34,53 | 34,03 | 34,33 | 0,12% | 545.328,00 |
| 23.10.2024 | 34,12 | 34,37 | 33,81 | 34,29 | -0,17% | 532.471,00 |
| 22.10.2024 | 34,13 | 34,44 | 34,06 | 34,35 | 0,32% | 589.674,00 |
| 21.10.2024 | 35,23 | 35,28 | 34,19 | 34,24 | -3,06% | 646.565,00 |
| 18.10.2024 | 35,89 | 35,90 | 35,21 | 35,32 | -1,45% | 992.864,00 |
| 17.10.2024 | 35,59 | 35,85 | 35,33 | 35,84 | 0,99% | 636.525,00 |
| 16.10.2024 | 35,20 | 35,55 | 35,09 | 35,49 | 1,69% | 552.595,00 |
| 15.10.2024 | 34,93 | 35,40 | 34,85 | 34,90 | 0,26% | 573.740,00 |
| 14.10.2024 | 34,53 | 34,87 | 34,39 | 34,81 | 0,67% | 376.385,00 |
| 11.10.2024 | 34,59 | 35,02 | 34,57 | 34,58 | 0,46% | 552.120,00 |
| 10.10.2024 | 34,13 | 34,45 | 33,95 | 34,42 | 0,70% | 908.742,00 |
| 09.10.2024 | 34,17 | 34,54 | 34,06 | 34,18 | -0,38% | 607.272,00 |
| 08.10.2024 | 34,53 | 34,59 | 34,23 | 34,31 | 0,59% | 533.029,00 |
| 07.10.2024 | 34,55 | 34,59 | 33,87 | 34,11 | -2,01% | 993.309,00 |
| 04.10.2024 | 34,87 | 34,91 | 34,58 | 34,81 | 1,72% | 620.007,00 |
| 03.10.2024 | 34,23 | 34,50 | 34,04 | 34,22 | -0,44% | 656.933,00 |
| 02.10.2024 | 34,03 | 34,45 | 34,00 | 34,37 | 0,38% | 679.043,00 |
| 01.10.2024 | 34,68 | 34,68 | 33,99 | 34,24 | -1,30% | 1.077.179,00 |
| 30.09.2024 | 34,62 | 34,86 | 34,36 | 34,69 | -0,37% | 1.124.711,00 |
| 27.09.2024 | 34,88 | 35,23 | 34,58 | 34,82 | 0,46% | 1.250.502,00 |
| 26.09.2024 | 34,74 | 35,03 | 34,62 | 34,66 | 0,32% | 604.025,00 |
| 25.09.2024 | 34,79 | 34,79 | 34,39 | 34,55 | -0,58% | 701.330,00 |
| 24.09.2024 | 35,30 | 35,48 | 34,72 | 34,75 | -1,78% | 673.147,00 |
| 23.09.2024 | 35,20 | 35,57 | 35,08 | 35,38 | 0,83% | 727.924,00 |
| 20.09.2024 | 35,15 | 35,39 | 34,76 | 35,09 | -0,96% | 3.378.910,00 |
| 19.09.2024 | 36,04 | 36,04 | 35,08 | 35,43 | 0,03% | 880.527,00 |
| 18.09.2024 | 35,28 | 36,00 | 35,01 | 35,42 | 0,77% | 661.444,00 |
| 17.09.2024 | 35,75 | 35,84 | 35,05 | 35,15 | -1,18% | 664.893,00 |
| 16.09.2024 | 35,33 | 35,64 | 35,02 | 35,57 | 1,25% | 698.711,00 |
| 13.09.2024 | 34,66 | 35,30 | 34,59 | 35,13 | 2,60% | 620.002,00 |
| 12.09.2024 | 33,86 | 34,50 | 33,84 | 34,24 | 1,39% | 620.904,00 |
| 11.09.2024 | 34,41 | 34,53 | 33,16 | 33,77 | -2,85% | 1.280.731,00 |
| 10.09.2024 | 34,83 | 34,99 | 34,40 | 34,76 | 0,35% | 569.618,00 |
| 09.09.2024 | 35,01 | 35,01 | 34,35 | 34,64 | -0,92% | 744.921,00 |
| 06.09.2024 | 35,41 | 35,67 | 34,85 | 34,96 | -1,05% | 660.903,00 |
| 05.09.2024 | 36,41 | 36,41 | 35,19 | 35,33 | -2,13% | 1.082.925,00 |
| 04.09.2024 | 35,64 | 36,21 | 35,36 | 36,10 | 1,21% | 712.917,00 |
| 03.09.2024 | 35,95 | 36,39 | 35,48 | 35,67 | -1,33% | 708.719,00 |
| 30.08.2024 | 35,85 | 36,19 | 35,75 | 36,15 | 0,84% | 1.321.120,00 |
| 29.08.2024 | 35,82 | 35,99 | 35,65 | 35,85 | 0,14% | 530.869,00 |
| 28.08.2024 | 35,62 | 36,05 | 35,60 | 35,80 | 0,31% | 642.483,00 |
| 27.08.2024 | 35,65 | 35,88 | 35,53 | 35,69 | -0,67% | 834.254,00 |
| 26.08.2024 | 36,10 | 36,40 | 35,84 | 35,93 | -0,06% | 623.450,00 |
| 23.08.2024 | 35,28 | 36,01 | 34,92 | 35,95 | 2,45% | 660.553,00 |
| 22.08.2024 | 35,14 | 35,28 | 34,87 | 35,09 | 0,03% | 539.363,00 |
| 21.08.2024 | 34,76 | 35,13 | 34,54 | 35,08 | 1,18% | 461.647,00 |
| 20.08.2024 | 34,86 | 34,95 | 34,60 | 34,67 | -0,89% | 518.158,00 |
| 19.08.2024 | 34,83 | 35,04 | 34,69 | 34,98 | 0,46% | 489.752,00 |
| 16.08.2024 | 34,43 | 34,94 | 34,35 | 34,82 | 0,99% | 696.437,00 |
| 15.08.2024 | 34,78 | 34,84 | 34,26 | 34,48 | 1,41% | 631.138,00 |
| 14.08.2024 | 33,99 | 34,03 | 33,40 | 34,00 | 0,29% | 487.138,00 |
| 13.08.2024 | 33,61 | 34,00 | 33,51 | 33,90 | 1,77% | 491.368,00 |
| 12.08.2024 | 34,21 | 34,24 | 33,23 | 33,31 | -2,97% | 808.498,00 |
| 09.08.2024 | 34,13 | 34,38 | 34,08 | 34,33 | 0,67% | 540.749,00 |
| 08.08.2024 | 33,87 | 34,28 | 33,69 | 34,10 | 1,91% | 530.387,00 |
| 07.08.2024 | 34,49 | 34,52 | 33,23 | 33,46 | -2,16% | 1.022.161,00 |
| 06.08.2024 | 33,96 | 34,51 | 33,71 | 34,20 | 0,77% | 875.489,00 |