35,420$
0,77%
Echtzeit-Aktienkurs Radian Group
Bid:
Ask:
Aktienkurse zur Radian Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 33,33 | 34,04 | 32,96 | 33,94 | -2,86% | 1.247.707,00 |
| 02.08.2024 | 35,01 | 35,71 | 34,20 | 34,94 | -1,85% | 1.151.902,00 |
| 01.08.2024 | 37,16 | 37,63 | 35,03 | 35,60 | -4,04% | 1.322.089,00 |
| 31.07.2024 | 37,25 | 37,86 | 36,92 | 37,10 | -0,16% | 1.043.994,00 |
| 30.07.2024 | 36,74 | 37,23 | 36,59 | 37,16 | 1,59% | 959.314,00 |
| 29.07.2024 | 37,06 | 37,22 | 36,51 | 36,58 | -1,16% | 576.548,00 |
| 26.07.2024 | 36,86 | 37,06 | 36,50 | 37,01 | 1,56% | 659.643,00 |
| 25.07.2024 | 35,59 | 36,90 | 35,19 | 36,44 | 3,38% | 875.031,00 |
| 24.07.2024 | 35,54 | 35,93 | 35,20 | 35,25 | -1,12% | 781.556,00 |
| 23.07.2024 | 35,40 | 35,89 | 35,25 | 35,65 | 0,68% | 858.106,00 |
| 22.07.2024 | 35,08 | 35,42 | 34,70 | 35,41 | 1,43% | 702.248,00 |
| 19.07.2024 | 34,75 | 35,05 | 34,58 | 34,91 | 0,32% | 836.299,00 |
| 18.07.2024 | 34,62 | 35,45 | 34,62 | 34,80 | -0,11% | 723.556,00 |
| 17.07.2024 | 34,43 | 35,09 | 34,42 | 34,84 | 0,84% | 922.556,00 |
| 16.07.2024 | 33,65 | 34,70 | 33,65 | 34,55 | 3,23% | 984.519,00 |
| 15.07.2024 | 33,23 | 33,82 | 32,98 | 33,47 | 1,39% | 970.541,00 |
| 12.07.2024 | 32,95 | 33,40 | 32,93 | 33,01 | 0,76% | 696.571,00 |
| 11.07.2024 | 32,26 | 32,95 | 32,25 | 32,76 | 2,99% | 1.199.261,00 |
| 10.07.2024 | 31,36 | 31,88 | 31,29 | 31,81 | 1,92% | 733.775,00 |
| 09.07.2024 | 30,90 | 31,52 | 30,90 | 31,21 | 0,52% | 829.339,00 |
| 08.07.2024 | 31,31 | 31,52 | 31,03 | 31,05 | -0,13% | 572.020,00 |
| 05.07.2024 | 31,19 | 31,42 | 31,07 | 31,09 | -0,61% | 499.055,00 |
| 03.07.2024 | 31,59 | 31,67 | 31,18 | 31,28 | -0,86% | 382.959,00 |
| 02.07.2024 | 31,16 | 31,64 | 31,15 | 31,55 | 1,15% | 741.225,00 |
| 01.07.2024 | 31,29 | 31,56 | 30,88 | 31,19 | 0,29% | 826.910,00 |
| 28.06.2024 | 31,10 | 31,34 | 30,93 | 31,10 | 1,04% | 1.151.847,00 |
| 27.06.2024 | 30,50 | 30,83 | 30,47 | 30,78 | 0,62% | 520.959,00 |
| 26.06.2024 | 30,71 | 30,80 | 30,55 | 30,59 | -1,13% | 643.633,00 |
| 25.06.2024 | 31,27 | 31,35 | 30,88 | 30,94 | -1,50% | 432.564,00 |
| 24.06.2024 | 31,11 | 31,56 | 31,00 | 31,41 | 1,45% | 653.225,00 |
| 21.06.2024 | 30,89 | 30,96 | 30,67 | 30,96 | 0,13% | 3.006.568,00 |
| 20.06.2024 | 30,45 | 30,93 | 30,25 | 30,92 | 1,34% | 597.151,00 |
| 18.06.2024 | 30,54 | 30,67 | 30,26 | 30,51 | -0,03% | 538.204,00 |
| 17.06.2024 | 29,77 | 30,55 | 29,77 | 30,52 | 1,87% | 422.338,00 |
| 14.06.2024 | 30,00 | 30,29 | 29,88 | 29,96 | -1,83% | 563.950,00 |
| 13.06.2024 | 30,59 | 30,66 | 30,15 | 30,52 | -0,52% | 481.706,00 |
| 12.06.2024 | 30,70 | 31,12 | 30,54 | 30,68 | 2,37% | 805.944,00 |
| 11.06.2024 | 30,20 | 30,25 | 29,88 | 29,97 | -1,22% | 813.294,00 |
| 10.06.2024 | 30,48 | 30,53 | 30,02 | 30,34 | -1,91% | 839.929,00 |
| 07.06.2024 | 30,98 | 31,18 | 30,64 | 30,93 | -0,71% | 506.589,00 |
| 06.06.2024 | 31,19 | 31,47 | 30,83 | 31,15 | -0,38% | 681.672,00 |
| 05.06.2024 | 31,50 | 31,55 | 30,94 | 31,27 | -0,38% | 697.553,00 |
| 04.06.2024 | 31,39 | 31,73 | 31,27 | 31,39 | -1,54% | 587.430,00 |
| 03.06.2024 | 31,90 | 31,96 | 31,56 | 31,88 | 2,05% | 606.633,00 |
| 31.05.2024 | 31,06 | 31,24 | 31,00 | 31,24 | 0,90% | 750.787,00 |
| 30.05.2024 | 30,51 | 31,00 | 30,43 | 30,96 | 2,21% | 606.181,00 |
| 29.05.2024 | 30,30 | 30,47 | 29,86 | 30,29 | -1,34% | 1.290.410,00 |
| 28.05.2024 | 31,35 | 31,47 | 30,63 | 30,70 | -1,92% | 659.303,00 |
| 24.05.2024 | 31,07 | 31,53 | 31,03 | 31,30 | 1,33% | 655.042,00 |
| 23.05.2024 | 31,76 | 31,80 | 30,78 | 30,89 | -1,37% | 1.430.626,00 |
| 22.05.2024 | 31,34 | 31,47 | 31,16 | 31,32 | -0,35% | 716.104,00 |
| 21.05.2024 | 30,73 | 31,52 | 30,66 | 31,43 | 2,48% | 1.194.053,00 |
| 20.05.2024 | 31,44 | 31,57 | 30,65 | 30,67 | -2,88% | 871.273,00 |
| 17.05.2024 | 31,72 | 31,93 | 31,53 | 31,58 | -0,44% | 781.112,00 |
| 16.05.2024 | 31,33 | 31,76 | 31,33 | 31,72 | 1,21% | 613.370,00 |
| 15.05.2024 | 31,39 | 31,62 | 31,30 | 31,34 | 0,00% | 972.268,00 |
| 14.05.2024 | 31,67 | 31,74 | 30,92 | 31,34 | -0,29% | 859.661,00 |
| 13.05.2024 | 31,77 | 31,88 | 31,39 | 31,43 | -0,66% | 417.109,00 |
| 10.05.2024 | 31,64 | 31,78 | 31,46 | 31,64 | 0,00% | 455.556,00 |
| 09.05.2024 | 31,23 | 31,69 | 31,23 | 31,64 | 1,48% | 569.773,00 |
| 08.05.2024 | 31,43 | 31,58 | 30,98 | 31,18 | -1,02% | 605.080,00 |
| 07.05.2024 | 31,49 | 32,00 | 31,49 | 31,50 | 0,61% | 752.592,00 |
| 06.05.2024 | 30,91 | 31,51 | 30,83 | 31,31 | 1,69% | 724.490,00 |
| 03.05.2024 | 31,37 | 31,48 | 30,46 | 30,79 | 0,16% | 856.538,00 |
| 02.05.2024 | 30,52 | 31,23 | 30,15 | 30,74 | 1,86% | 923.895,00 |
| 01.05.2024 | 30,06 | 30,57 | 30,03 | 30,18 | 1,04% | 731.898,00 |
| 30.04.2024 | 30,13 | 30,34 | 29,85 | 29,87 | -1,45% | 678.531,00 |
| 29.04.2024 | 30,44 | 30,76 | 30,27 | 30,31 | -0,13% | 733.583,00 |
| 26.04.2024 | 30,27 | 30,63 | 30,18 | 30,35 | 0,13% | 551.712,00 |