55,620$
-2,15%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 56,34 | 57,12 | 55,20 | 55,62 | -2,15% | 712.975,00 |
| 30.06.2025 | 57,60 | 58,11 | 56,84 | 56,84 | -0,53% | 775.130,00 |
| 27.06.2025 | 58,05 | 58,43 | 56,62 | 57,14 | -1,57% | 914.693,00 |
| 26.06.2025 | 56,30 | 58,18 | 55,64 | 58,05 | 3,48% | 588.093,00 |
| 25.06.2025 | 56,09 | 56,82 | 55,32 | 56,10 | 0,57% | 467.747,00 |
| 24.06.2025 | 55,21 | 56,11 | 53,77 | 55,78 | 1,66% | 604.374,00 |
| 23.06.2025 | 54,84 | 56,62 | 54,18 | 54,87 | -0,67% | 615.565,00 |
| 20.06.2025 | 57,55 | 57,60 | 55,16 | 55,24 | -3,29% | 836.284,00 |
| 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% | 483.373,00 |
| 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% | 703.127,00 |
| 12.06.2025 | 57,54 | 57,88 | 56,38 | 56,58 | -2,23% | 458.782,00 |
| 11.06.2025 | 59,29 | 59,90 | 57,84 | 57,87 | -2,40% | 373.528,00 |
| 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% | 459.429,00 |
| 06.06.2025 | 58,97 | 59,82 | 58,52 | 58,65 | 1,00% | 403.855,00 |
| 05.06.2025 | 56,80 | 58,54 | 56,51 | 58,07 | 2,24% | 419.485,00 |
| 04.06.2025 | 58,69 | 58,81 | 56,71 | 56,80 | -3,24% | 486.166,00 |
| 03.06.2025 | 58,09 | 59,23 | 57,89 | 58,70 | 0,76% | 451.871,00 |
| 02.06.2025 | 56,98 | 58,88 | 56,49 | 58,26 | 1,30% | 850.506,00 |
| 30.05.2025 | 54,86 | 58,21 | 54,40 | 57,51 | 4,20% | 1.095.148,00 |
| 29.05.2025 | 56,04 | 56,04 | 55,06 | 55,19 | -0,18% | 418.124,00 |
| 28.05.2025 | 56,60 | 57,39 | 54,86 | 55,29 | -2,45% | 525.668,00 |
| 27.05.2025 | 57,73 | 57,85 | 56,42 | 56,68 | 0,12% | 455.640,00 |
| 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% | 491.714,00 |
| 21.05.2025 | 59,28 | 59,80 | 57,71 | 58,06 | -3,49% | 502.273,00 |
| 20.05.2025 | 60,39 | 60,68 | 59,60 | 60,16 | -0,82% | 553.928,00 |
| 19.05.2025 | 60,03 | 60,84 | 59,81 | 60,66 | -0,79% | 547.165,00 |
| 16.05.2025 | 60,25 | 61,30 | 59,76 | 61,14 | 1,46% | 586.822,00 |
| 15.05.2025 | 59,96 | 60,50 | 58,19 | 60,26 | -0,13% | 758.992,00 |
| 14.05.2025 | 60,66 | 61,35 | 59,78 | 60,34 | -0,31% | 904.034,00 |
| 13.05.2025 | 57,76 | 61,45 | 56,87 | 60,53 | 6,14% | 1.579.233,00 |
| 12.05.2025 | 59,91 | 60,06 | 55,63 | 57,03 | 2,31% | 1.145.393,00 |
| 09.05.2025 | 56,36 | 57,69 | 55,63 | 55,74 | -1,14% | 1.993.614,00 |
| 08.05.2025 | 55,43 | 57,71 | 55,14 | 56,38 | 2,57% | 1.330.198,00 |
| 07.05.2025 | 53,38 | 55,01 | 52,89 | 54,97 | 3,13% | 602.093,00 |
| 06.05.2025 | 52,17 | 53,49 | 52,16 | 53,30 | 0,32% | 632.171,00 |
| 05.05.2025 | 52,93 | 54,03 | 52,83 | 53,13 | -0,47% | 415.418,00 |
| 02.05.2025 | 52,98 | 54,39 | 52,83 | 53,38 | 2,24% | 844.742,00 |
| 01.05.2025 | 53,24 | 53,31 | 51,97 | 52,21 | -0,32% | 614.338,00 |
| 30.04.2025 | 50,81 | 52,72 | 50,15 | 52,38 | 0,60% | 613.471,00 |
| 29.04.2025 | 51,10 | 52,54 | 50,69 | 52,07 | 2,04% | 478.438,00 |
| 28.04.2025 | 50,71 | 51,50 | 49,83 | 51,03 | 1,53% | 460.470,00 |
| 25.04.2025 | 50,04 | 50,75 | 49,70 | 50,26 | -0,38% | 581.082,00 |
| 24.04.2025 | 49,53 | 51,22 | 48,74 | 50,45 | 2,92% | 549.736,00 |
| 23.04.2025 | 49,99 | 51,39 | 48,73 | 49,02 | 1,74% | 575.321,00 |
| 22.04.2025 | 48,02 | 48,85 | 47,21 | 48,18 | 1,73% | 553.805,00 |
| 21.04.2025 | 49,42 | 49,51 | 46,76 | 47,36 | -4,86% | 591.841,00 |
| 17.04.2025 | 50,26 | 50,68 | 49,03 | 49,78 | -1,46% | 704.459,00 |
| 16.04.2025 | 49,92 | 51,80 | 49,16 | 50,52 | -4,82% | 1.665.903,00 |
| 15.04.2025 | 53,59 | 54,64 | 52,35 | 53,08 | -0,52% | 444.651,00 |
| 14.04.2025 | 54,61 | 54,99 | 52,67 | 53,36 | -0,09% | 414.505,00 |
| 11.04.2025 | 52,75 | 53,58 | 51,44 | 53,41 | 0,77% | 682.391,00 |
| 10.04.2025 | 51,75 | 54,13 | 51,27 | 53,00 | -1,10% | 1.117.938,00 |
| 09.04.2025 | 47,03 | 54,35 | 47,03 | 53,59 | 11,88% | 1.253.699,00 |
| 08.04.2025 | 51,43 | 51,86 | 47,27 | 47,90 | -2,84% | 1.025.450,00 |
| 07.04.2025 | 47,48 | 51,29 | 45,00 | 49,30 | 1,23% | 1.333.202,00 |
| 04.04.2025 | 47,86 | 49,61 | 46,28 | 48,70 | -1,64% | 1.157.062,00 |
| 03.04.2025 | 49,40 | 50,92 | 48,39 | 49,51 | -5,71% | 778.159,00 |
| 02.04.2025 | 49,65 | 52,58 | 48,85 | 52,51 | 3,73% | 847.940,00 |
| 01.04.2025 | 49,60 | 51,60 | 48,71 | 50,62 | 1,79% | 824.551,00 |
| 31.03.2025 | 48,38 | 50,60 | 47,03 | 49,73 | 0,59% | 953.000,00 |
| 28.03.2025 | 50,60 | 50,79 | 48,46 | 49,44 | -2,43% | 812.377,00 |
| 27.03.2025 | 50,64 | 52,31 | 49,86 | 50,67 | -0,10% | 823.064,00 |
| 26.03.2025 | 50,66 | 51,34 | 50,19 | 50,72 | 0,04% | 515.042,00 |
| 25.03.2025 | 51,92 | 52,96 | 50,44 | 50,70 | -2,18% | 603.827,00 |
| 24.03.2025 | 49,52 | 52,40 | 49,52 | 51,83 | 5,24% | 567.498,00 |
| 21.03.2025 | 49,19 | 49,89 | 48,04 | 49,25 | -0,93% | 1.307.355,00 |
| 20.03.2025 | 49,98 | 51,53 | 49,64 | 49,71 | -1,97% | 1.147.472,00 |
| 19.03.2025 | 47,85 | 51,46 | 47,50 | 50,71 | 4,66% | 1.232.166,00 |
| 18.03.2025 | 48,38 | 49,71 | 47,79 | 48,45 | -1,16% | 1.541.525,00 |
| 17.03.2025 | 46,45 | 50,18 | 46,19 | 49,02 | 5,44% | 1.446.037,00 |
| 14.03.2025 | 46,71 | 47,24 | 46,07 | 46,49 | 1,24% | 1.134.679,00 |
| 13.03.2025 | 47,43 | 48,24 | 45,82 | 45,92 | -2,79% | 759.185,00 |
| 12.03.2025 | 49,50 | 50,94 | 47,21 | 47,24 | -4,06% | 872.016,00 |
| 11.03.2025 | 48,38 | 49,77 | 48,25 | 49,24 | 2,39% | 1.152.821,00 |
| 10.03.2025 | 49,00 | 49,89 | 47,05 | 48,09 | -4,41% | 1.031.435,00 |
| 07.03.2025 | 51,28 | 51,91 | 48,25 | 50,31 | -2,46% | 1.114.696,00 |
| 06.03.2025 | 52,05 | 53,28 | 50,76 | 51,58 | -2,84% | 854.722,00 |
| 05.03.2025 | 52,25 | 54,17 | 51,57 | 53,09 | 2,43% | 1.169.219,00 |
| 04.03.2025 | 49,42 | 52,04 | 49,16 | 51,83 | 1,93% | 1.171.257,00 |
| 03.03.2025 | 55,26 | 56,04 | 49,81 | 50,85 | -8,33% | 1.436.770,00 |
| 28.02.2025 | 50,00 | 55,51 | 46,54 | 55,47 | -3,68% | 3.034.521,00 |
| 27.02.2025 | 59,02 | 60,78 | 57,42 | 57,59 | -2,93% | 803.865,00 |
| 26.02.2025 | 59,70 | 61,76 | 59,14 | 59,33 | -0,57% | 601.158,00 |
| 25.02.2025 | 60,20 | 60,96 | 58,61 | 59,67 | -0,85% | 955.528,00 |
| 24.02.2025 | 59,64 | 61,42 | 58,01 | 60,18 | 1,19% | 760.516,00 |
| 21.02.2025 | 63,61 | 63,85 | 58,90 | 59,47 | -5,11% | 1.000.686,00 |
| 20.02.2025 | 64,09 | 64,66 | 62,00 | 62,67 | -2,55% | 827.605,00 |
| 19.02.2025 | 61,13 | 64,41 | 60,23 | 64,31 | 4,64% | 767.367,00 |
| 18.02.2025 | 61,84 | 62,70 | 61,32 | 61,46 | 0,21% | 481.764,00 |
| 14.02.2025 | 62,81 | 62,86 | 61,23 | 61,33 | -1,90% | 379.367,00 |
| 13.02.2025 | 62,80 | 63,71 | 59,37 | 62,52 | 0,76% | 853.727,00 |
| 12.02.2025 | 60,78 | 62,45 | 60,74 | 62,05 | 0,44% | 469.220,00 |
| 11.02.2025 | 61,63 | 62,85 | 61,32 | 61,78 | -0,91% | 374.352,00 |
| 10.02.2025 | 63,19 | 63,43 | 61,72 | 62,35 | -0,67% | 415.337,00 |
| 07.02.2025 | 64,42 | 64,89 | 62,49 | 62,77 | -2,47% | 623.133,00 |
| 06.02.2025 | 67,35 | 68,34 | 63,92 | 64,36 | -4,44% | 675.606,00 |