55,470$
-3,68%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 67,31 | 68,26 | 66,96 | 67,35 | 0,30% | 411.331,00 |
| 04.02.2025 | 66,60 | 67,80 | 65,89 | 67,15 | 0,83% | 483.759,00 |
| 03.02.2025 | 63,92 | 66,89 | 62,95 | 66,60 | 1,73% | 580.992,00 |
| 31.01.2025 | 68,00 | 68,82 | 65,38 | 65,47 | -3,69% | 662.439,00 |
| 30.01.2025 | 68,00 | 68,85 | 66,86 | 67,98 | 1,21% | 794.276,00 |
| 29.01.2025 | 65,66 | 68,63 | 65,51 | 67,17 | 1,87% | 1.370.314,00 |
| 28.01.2025 | 63,25 | 66,24 | 62,30 | 65,94 | 4,17% | 912.006,00 |
| 27.01.2025 | 62,91 | 64,27 | 62,25 | 63,30 | -1,22% | 899.822,00 |
| 24.01.2025 | 64,43 | 65,15 | 63,05 | 64,08 | -1,34% | 885.699,00 |
| 23.01.2025 | 63,25 | 65,13 | 61,97 | 64,95 | 1,91% | 1.228.128,00 |
| 22.01.2025 | 59,71 | 65,18 | 59,66 | 63,73 | 5,88% | 1.877.580,00 |
| 21.01.2025 | 60,27 | 61,00 | 59,17 | 60,19 | 0,55% | 818.339,00 |
| 17.01.2025 | 61,68 | 61,77 | 59,29 | 59,86 | -1,68% | 827.735,00 |
| 16.01.2025 | 62,14 | 62,52 | 60,00 | 60,88 | -1,39% | 930.690,00 |
| 15.01.2025 | 66,61 | 67,47 | 57,94 | 61,74 | -5,96% | 2.342.524,00 |
| 14.01.2025 | 67,15 | 68,18 | 65,09 | 65,65 | -1,41% | 853.426,00 |
| 13.01.2025 | 67,11 | 67,50 | 65,30 | 66,59 | -3,18% | 1.159.759,00 |
| 10.01.2025 | 70,28 | 71,06 | 68,62 | 68,78 | -4,80% | 525.175,00 |
| 08.01.2025 | 71,95 | 72,71 | 70,70 | 72,25 | -0,25% | 415.064,00 |
| 07.01.2025 | 72,61 | 73,13 | 69,44 | 72,43 | -0,44% | 475.248,00 |
| 06.01.2025 | 72,00 | 73,24 | 70,92 | 72,75 | 1,73% | 522.572,00 |
| 03.01.2025 | 70,31 | 72,34 | 70,25 | 71,51 | 1,94% | 377.208,00 |
| 02.01.2025 | 70,24 | 71,54 | 69,68 | 70,15 | 0,44% | 451.902,00 |
| 31.12.2024 | 71,43 | 72,56 | 69,48 | 69,84 | -1,66% | 345.616,00 |
| 30.12.2024 | 70,25 | 71,63 | 69,22 | 71,02 | -0,35% | 338.107,00 |
| 27.12.2024 | 72,18 | 72,18 | 69,99 | 71,27 | -2,02% | 433.252,00 |
| 26.12.2024 | 73,00 | 73,35 | 72,15 | 72,74 | -0,85% | 304.151,00 |
| 24.12.2024 | 72,69 | 73,59 | 72,09 | 73,36 | 1,02% | 174.466,00 |
| 23.12.2024 | 73,14 | 73,80 | 71,92 | 72,62 | -0,21% | 465.608,00 |
| 20.12.2024 | 70,30 | 72,85 | 70,15 | 72,77 | 1,95% | 1.196.388,00 |
| 19.12.2024 | 72,60 | 73,63 | 71,02 | 71,38 | -1,42% | 687.056,00 |
| 18.12.2024 | 76,90 | 77,25 | 71,80 | 72,41 | -5,37% | 772.965,00 |
| 17.12.2024 | 77,25 | 78,18 | 75,86 | 76,52 | -1,87% | 471.634,00 |
| 16.12.2024 | 78,53 | 79,45 | 76,78 | 77,98 | -0,46% | 443.860,00 |
| 13.12.2024 | 78,60 | 79,31 | 77,61 | 78,34 | -0,15% | 287.525,00 |
| 12.12.2024 | 80,32 | 81,47 | 78,12 | 78,46 | -2,64% | 300.176,00 |
| 11.12.2024 | 80,14 | 80,80 | 79,00 | 80,59 | 2,12% | 315.741,00 |
| 10.12.2024 | 79,60 | 80,49 | 78,45 | 78,92 | 0,00% | 302.468,00 |
| 09.12.2024 | 81,71 | 82,05 | 78,42 | 78,92 | -3,30% | 455.052,00 |
| 06.12.2024 | 80,21 | 82,39 | 79,71 | 81,61 | 3,09% | 554.185,00 |
| 05.12.2024 | 79,95 | 80,23 | 78,11 | 79,16 | -2,10% | 400.461,00 |
| 04.12.2024 | 81,29 | 82,01 | 80,16 | 80,86 | 0,27% | 313.363,00 |
| 03.12.2024 | 82,17 | 83,90 | 80,34 | 80,64 | -2,67% | 407.933,00 |
| 02.12.2024 | 82,95 | 84,06 | 81,96 | 82,85 | 1,33% | 386.002,00 |
| 29.11.2024 | 84,24 | 85,42 | 81,66 | 81,76 | -0,88% | 425.095,00 |
| 27.11.2024 | 82,50 | 84,01 | 81,51 | 82,49 | 1,28% | 409.534,00 |
| 26.11.2024 | 80,92 | 82,10 | 80,27 | 81,45 | -0,02% | 363.745,00 |
| 25.11.2024 | 82,98 | 83,82 | 80,66 | 81,47 | -0,69% | 604.200,00 |
| 22.11.2024 | 81,80 | 82,61 | 80,88 | 82,04 | -0,15% | 447.346,00 |
| 20.11.2024 | 79,85 | 82,19 | 79,66 | 82,16 | 2,89% | 558.645,00 |
| 19.11.2024 | 78,12 | 80,36 | 77,34 | 79,85 | 0,96% | 458.108,00 |
| 18.11.2024 | 79,75 | 80,46 | 78,48 | 79,09 | -0,62% | 377.349,00 |
| 15.11.2024 | 81,62 | 81,62 | 78,60 | 79,58 | -1,83% | 313.333,00 |
| 14.11.2024 | 83,01 | 83,30 | 80,94 | 81,06 | -1,88% | 714.235,00 |
| 13.11.2024 | 84,98 | 85,85 | 81,54 | 82,61 | -1,14% | 509.073,00 |
| 12.11.2024 | 87,05 | 87,87 | 81,31 | 83,56 | -3,22% | 935.820,00 |
| 11.11.2024 | 88,00 | 93,65 | 84,56 | 86,34 | 19,04% | 2.658.546,00 |
| 08.11.2024 | 71,56 | 72,69 | 70,67 | 72,53 | 1,58% | 835.028,00 |
| 07.11.2024 | 69,96 | 72,44 | 69,88 | 71,40 | 2,22% | 630.116,00 |
| 06.11.2024 | 69,37 | 70,00 | 67,63 | 69,85 | 2,65% | 693.702,00 |
| 05.11.2024 | 67,75 | 68,30 | 67,23 | 68,05 | 0,09% | 330.795,00 |
| 04.11.2024 | 65,79 | 68,68 | 65,79 | 67,99 | 2,18% | 525.113,00 |
| 01.11.2024 | 65,23 | 67,03 | 65,23 | 66,54 | 2,29% | 377.236,00 |
| 31.10.2024 | 66,60 | 67,25 | 64,64 | 65,05 | -2,61% | 304.363,00 |
| 30.10.2024 | 67,18 | 68,04 | 66,51 | 66,79 | -1,33% | 194.921,00 |
| 29.10.2024 | 66,47 | 68,04 | 66,47 | 67,69 | 0,89% | 308.936,00 |
| 28.10.2024 | 67,39 | 68,08 | 66,81 | 67,09 | 1,08% | 278.062,00 |
| 25.10.2024 | 67,11 | 67,20 | 65,44 | 66,37 | 0,20% | 304.350,00 |
| 24.10.2024 | 67,85 | 68,66 | 65,57 | 66,24 | -2,03% | 502.814,00 |
| 23.10.2024 | 67,33 | 68,17 | 66,44 | 67,61 | 0,03% | 268.678,00 |
| 22.10.2024 | 66,75 | 67,91 | 66,60 | 67,59 | 0,93% | 264.298,00 |
| 21.10.2024 | 68,04 | 68,64 | 66,86 | 66,97 | -1,75% | 333.223,00 |
| 18.10.2024 | 68,34 | 69,60 | 67,31 | 68,16 | -0,29% | 447.570,00 |
| 17.10.2024 | 70,76 | 70,89 | 68,14 | 68,36 | -2,87% | 402.436,00 |
| 16.10.2024 | 71,33 | 72,18 | 69,75 | 70,38 | -0,61% | 612.256,00 |
| 15.10.2024 | 69,96 | 72,12 | 69,91 | 70,81 | 0,31% | 408.205,00 |
| 14.10.2024 | 68,77 | 71,85 | 68,77 | 70,59 | 2,93% | 450.883,00 |
| 11.10.2024 | 65,04 | 69,08 | 65,04 | 68,58 | 5,44% | 668.602,00 |
| 10.10.2024 | 64,82 | 65,86 | 63,73 | 65,04 | -2,05% | 515.700,00 |
| 09.10.2024 | 67,20 | 68,01 | 66,37 | 66,40 | -1,44% | 319.860,00 |
| 08.10.2024 | 67,25 | 68,16 | 66,70 | 67,37 | 0,61% | 243.586,00 |
| 07.10.2024 | 68,41 | 68,58 | 66,25 | 66,96 | -2,49% | 267.813,00 |
| 04.10.2024 | 68,79 | 68,96 | 67,07 | 68,67 | 1,55% | 560.348,00 |
| 03.10.2024 | 68,92 | 68,95 | 67,19 | 67,62 | -2,34% | 218.786,00 |