74,010$
0,38%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 73,72 | 74,16 | 72,40 | 74,01 | 0,38% | 677.573,00 |
| 11.09.2025 | 71,33 | 74,32 | 71,28 | 73,73 | 3,38% | 575.227,00 |
| 10.09.2025 | 72,87 | 73,39 | 71,04 | 71,32 | -2,41% | 482.504,00 |
| 09.09.2025 | 71,92 | 73,08 | 71,01 | 73,08 | 1,51% | 390.144,00 |
| 08.09.2025 | 71,79 | 72,25 | 70,22 | 71,99 | 0,81% | 561.003,00 |
| 05.09.2025 | 72,29 | 73,08 | 71,26 | 71,41 | -1,23% | 467.495,00 |
| 04.09.2025 | 70,88 | 72,62 | 70,08 | 72,30 | 1,85% | 665.178,00 |
| 03.09.2025 | 71,44 | 71,44 | 70,08 | 70,99 | 0,97% | 392.755,00 |
| 02.09.2025 | 70,95 | 71,58 | 69,79 | 70,31 | -2,02% | 478.687,00 |
| 29.08.2025 | 71,79 | 72,35 | 71,06 | 71,76 | -0,04% | 627.726,00 |
| 28.08.2025 | 71,47 | 71,89 | 70,75 | 71,79 | 0,70% | 523.516,00 |
| 27.08.2025 | 70,44 | 71,64 | 70,28 | 71,29 | 1,02% | 503.827,00 |
| 26.08.2025 | 69,34 | 70,93 | 69,30 | 70,57 | 1,41% | 582.752,00 |
| 25.08.2025 | 69,94 | 70,59 | 69,28 | 69,59 | -0,73% | 1.019.347,00 |
| 22.08.2025 | 68,40 | 71,11 | 68,19 | 70,10 | 2,17% | 700.792,00 |
| 21.08.2025 | 68,57 | 69,42 | 67,93 | 68,61 | -0,04% | 618.984,00 |
| 20.08.2025 | 67,93 | 68,70 | 66,68 | 68,64 | 1,05% | 832.646,00 |
| 19.08.2025 | 66,29 | 67,97 | 66,24 | 67,93 | 2,47% | 841.100,00 |
| 18.08.2025 | 67,86 | 68,75 | 65,96 | 66,29 | -1,72% | 774.684,00 |
| 15.08.2025 | 68,97 | 69,14 | 67,43 | 67,45 | -1,89% | 1.388.193,00 |
| 14.08.2025 | 67,82 | 68,98 | 67,17 | 68,75 | 0,50% | 1.052.395,00 |
| 13.08.2025 | 64,45 | 68,85 | 64,45 | 68,41 | 7,56% | 1.945.832,00 |
| 12.08.2025 | 62,40 | 65,40 | 62,25 | 63,60 | 2,58% | 1.421.935,00 |
| 11.08.2025 | 57,81 | 65,50 | 57,20 | 62,00 | 16,19% | 3.624.113,00 |
| 08.08.2025 | 53,12 | 54,11 | 52,60 | 53,36 | 1,58% | 1.553.524,00 |
| 07.08.2025 | 54,47 | 54,57 | 50,76 | 52,53 | -0,81% | 1.055.310,00 |
| 06.08.2025 | 55,10 | 55,31 | 52,72 | 52,96 | -4,51% | 752.230,00 |
| 05.08.2025 | 55,67 | 56,59 | 55,35 | 55,46 | -0,56% | 782.207,00 |
| 04.08.2025 | 54,87 | 56,00 | 54,71 | 55,77 | 1,97% | 372.581,00 |
| 01.08.2025 | 53,81 | 55,07 | 53,00 | 54,69 | -0,07% | 574.717,00 |
| 31.07.2025 | 55,78 | 55,87 | 54,40 | 54,73 | -3,46% | 564.078,00 |
| 30.07.2025 | 56,71 | 58,15 | 55,67 | 56,69 | 0,27% | 1.030.950,00 |
| 29.07.2025 | 58,14 | 58,40 | 56,48 | 56,54 | -2,23% | 405.831,00 |
| 28.07.2025 | 57,71 | 58,74 | 57,32 | 57,83 | 0,73% | 412.052,00 |
| 25.07.2025 | 56,39 | 57,63 | 56,12 | 57,41 | 2,54% | 487.485,00 |
| 24.07.2025 | 58,39 | 58,39 | 55,99 | 55,99 | -4,36% | 609.680,00 |
| 23.07.2025 | 57,23 | 58,71 | 57,23 | 58,54 | 2,45% | 539.268,00 |
| 22.07.2025 | 58,05 | 58,92 | 56,43 | 57,14 | -1,38% | 571.196,00 |
| 21.07.2025 | 57,60 | 58,58 | 57,59 | 57,94 | 0,78% | 793.665,00 |
| 18.07.2025 | 59,51 | 60,00 | 57,48 | 57,49 | -2,29% | 1.352.954,00 |
| 17.07.2025 | 57,54 | 59,07 | 57,29 | 58,84 | 2,76% | 1.036.645,00 |
| 16.07.2025 | 55,61 | 57,42 | 55,09 | 57,26 | 3,25% | 707.650,00 |
| 15.07.2025 | 57,03 | 59,28 | 55,43 | 55,46 | -2,00% | 758.864,00 |
| 14.07.2025 | 55,16 | 57,24 | 55,06 | 56,59 | 2,00% | 626.469,00 |
| 11.07.2025 | 57,20 | 57,20 | 55,39 | 55,48 | -3,51% | 421.167,00 |
| 10.07.2025 | 57,44 | 57,94 | 56,19 | 57,50 | -0,21% | 485.671,00 |
| 09.07.2025 | 55,44 | 58,16 | 55,13 | 57,62 | 4,16% | 717.046,00 |
| 08.07.2025 | 55,49 | 56,57 | 54,80 | 55,32 | 0,11% | 640.467,00 |
| 07.07.2025 | 55,93 | 57,49 | 55,24 | 55,26 | -1,67% | 413.842,00 |
| 03.07.2025 | 56,10 | 56,51 | 55,53 | 56,20 | 0,99% | 251.969,00 |
| 02.07.2025 | 55,71 | 56,01 | 54,50 | 55,65 | 0,05% | 555.569,00 |
| 01.07.2025 | 56,34 | 57,12 | 55,20 | 55,62 | -2,27% | 720.333,00 |
| 30.06.2025 | 57,60 | 58,11 | 56,84 | 56,91 | -0,37% | 777.225,00 |
| 27.06.2025 | 58,05 | 58,43 | 56,62 | 57,12 | -1,60% | 1.047.320,00 |
| 26.06.2025 | 56,30 | 58,18 | 55,64 | 58,05 | 3,48% | 588.272,00 |
| 25.06.2025 | 56,09 | 56,82 | 55,32 | 56,10 | 0,57% | 468.466,00 |
| 24.06.2025 | 55,21 | 56,11 | 53,77 | 55,78 | 1,66% | 604.375,00 |
| 23.06.2025 | 54,84 | 56,62 | 54,18 | 54,87 | -0,65% | 616.077,00 |
| 20.06.2025 | 57,55 | 57,60 | 55,16 | 55,23 | -3,31% | 841.297,00 |
| 18.06.2025 | 56,58 | 58,16 | 56,37 | 57,12 | 0,99% | 581.354,00 |
| 17.06.2025 | 56,50 | 57,65 | 55,97 | 56,56 | -1,51% | 483.393,00 |
| 16.06.2025 | 55,79 | 58,39 | 55,79 | 57,43 | 3,65% | 884.400,00 |
| 13.06.2025 | 56,14 | 56,78 | 55,38 | 55,41 | -2,07% | 705.671,00 |
| 12.06.2025 | 57,54 | 57,88 | 56,38 | 56,58 | -2,23% | 458.806,00 |
| 11.06.2025 | 59,29 | 59,90 | 57,84 | 57,87 | -2,40% | 374.816,00 |
| 10.06.2025 | 59,27 | 60,13 | 58,56 | 59,29 | 0,37% | 553.458,00 |
| 09.06.2025 | 59,46 | 59,46 | 57,61 | 59,07 | 0,72% | 465.990,00 |
| 06.06.2025 | 58,97 | 59,82 | 58,52 | 58,65 | 1,00% | 407.072,00 |
| 05.06.2025 | 56,80 | 58,54 | 56,51 | 58,07 | 2,24% | 419.936,00 |
| 04.06.2025 | 58,69 | 58,81 | 56,71 | 56,80 | -3,24% | 486.179,00 |
| 03.06.2025 | 58,09 | 59,23 | 57,89 | 58,70 | 0,76% | 452.726,00 |
| 02.06.2025 | 56,98 | 58,88 | 56,49 | 58,26 | 1,34% | 850.556,00 |
| 30.05.2025 | 54,86 | 58,21 | 54,40 | 57,49 | 4,17% | 1.250.808,00 |
| 29.05.2025 | 56,04 | 56,04 | 55,06 | 55,19 | -0,18% | 418.136,00 |
| 28.05.2025 | 56,60 | 57,39 | 54,86 | 55,29 | -2,45% | 525.675,00 |
| 27.05.2025 | 57,73 | 57,85 | 56,42 | 56,68 | 0,12% | 456.230,00 |
| 23.05.2025 | 55,76 | 56,99 | 55,76 | 56,61 | -0,28% | 454.156,00 |
| 22.05.2025 | 57,72 | 57,98 | 56,77 | 56,77 | -2,22% | 491.725,00 |
| 21.05.2025 | 59,28 | 59,80 | 57,71 | 58,06 | -3,49% | 502.274,00 |
| 20.05.2025 | 60,39 | 60,68 | 59,60 | 60,16 | -0,82% | 553.929,00 |
| 19.05.2025 | 60,03 | 60,84 | 59,81 | 60,66 | -0,79% | 547.987,00 |
| 16.05.2025 | 60,25 | 61,30 | 59,76 | 61,14 | 1,46% | 671.425,00 |
| 15.05.2025 | 59,96 | 60,50 | 58,19 | 60,26 | -0,13% | 759.036,00 |
| 14.05.2025 | 60,66 | 61,35 | 59,78 | 60,34 | -0,31% | 904.084,00 |
| 13.05.2025 | 57,76 | 61,45 | 56,87 | 60,53 | 6,14% | 1.601.253,00 |
| 12.05.2025 | 59,91 | 60,06 | 55,63 | 57,03 | 2,31% | 1.145.415,00 |
| 09.05.2025 | 56,36 | 57,69 | 55,63 | 55,74 | -1,14% | 1.993.779,00 |
| 08.05.2025 | 55,43 | 57,71 | 55,14 | 56,38 | 2,57% | 1.330.260,00 |
| 07.05.2025 | 53,38 | 55,01 | 52,89 | 54,97 | 3,13% | 602.254,00 |
| 06.05.2025 | 52,17 | 53,49 | 52,16 | 53,30 | 0,32% | 632.743,00 |
| 05.05.2025 | 52,93 | 54,03 | 52,83 | 53,13 | -0,47% | 415.435,00 |
| 02.05.2025 | 52,98 | 54,39 | 52,83 | 53,38 | 2,24% | 844.772,00 |
| 01.05.2025 | 53,24 | 53,31 | 51,97 | 52,21 | -0,32% | 614.380,00 |
| 30.04.2025 | 50,81 | 52,72 | 50,15 | 52,38 | 0,60% | 614.409,00 |
| 29.04.2025 | 51,10 | 52,54 | 50,69 | 52,07 | 2,04% | 478.463,00 |
| 28.04.2025 | 50,71 | 51,50 | 49,83 | 51,03 | 1,53% | 462.147,00 |
| 25.04.2025 | 50,04 | 50,75 | 49,70 | 50,26 | -0,38% | 581.808,00 |
| 24.04.2025 | 49,53 | 51,22 | 48,74 | 50,45 | 2,94% | 549.886,00 |
| 23.04.2025 | 49,99 | 51,39 | 48,73 | 49,01 | 1,72% | 575.792,00 |
| 22.04.2025 | 48,02 | 48,85 | 47,21 | 48,18 | 1,73% | 559.257,00 |