30,700€
-0,97%
Echtzeit-Aktienkurs Radian Group Inc.
Bid:
Ask:
Aktienkurse zur Radian Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 31,10 | 31,10 | 30,90 | 31,10 | 1,97% | - |
| 07.01.2026 | 30,80 | 30,80 | 30,30 | 30,50 | -1,61% | - |
| 06.01.2026 | 30,90 | 31,00 | 30,90 | 31,00 | 0,00% | - |
| 23.12.2025 | 31,10 | 31,10 | 31,00 | 31,00 | 0,32% | - |
| 22.12.2025 | 31,40 | 31,40 | 30,90 | 30,90 | -2,22% | - |
| 19.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,61% | - |
| 18.12.2025 | 31,00 | 31,10 | 31,00 | 31,10 | 0,00% | - |
| 17.12.2025 | 30,90 | 31,30 | 30,90 | 31,10 | 1,30% | - |
| 16.12.2025 | 30,70 | 30,90 | 30,70 | 30,70 | -0,65% | - |
| 15.12.2025 | 30,50 | 30,90 | 30,50 | 30,90 | 1,31% | - |
| 11.12.2025 | 30,40 | 30,60 | 30,30 | 30,50 | 2,69% | - |
| 08.12.2025 | 29,90 | 29,90 | 29,50 | 29,70 | -0,67% | - |
| 05.12.2025 | 29,70 | 29,90 | 29,70 | 29,90 | -0,66% | - |
| 04.12.2025 | 30,40 | 30,40 | 29,90 | 30,10 | -1,31% | - |
| 03.12.2025 | 30,60 | 30,70 | 30,30 | 30,50 | -0,97% | - |
| 02.12.2025 | 30,80 | 30,90 | 30,70 | 30,80 | 0,98% | - |
| 01.12.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,33% | - |
| 25.11.2025 | 30,30 | 30,50 | 30,30 | 30,40 | -0,33% | - |
| 24.11.2025 | 30,50 | 30,50 | 30,30 | 30,50 | 0,33% | - |
| 21.11.2025 | 30,30 | 30,50 | 30,30 | 30,40 | 2,01% | - |
| 19.11.2025 | 29,80 | 29,80 | 29,70 | 29,80 | -1,65% | - |
| 14.11.2025 | 30,20 | 30,30 | 30,20 | 30,30 | -1,30% | - |
| 12.11.2025 | 30,70 | 30,90 | 30,50 | 30,70 | 3,37% | - |
| 05.11.2025 | 29,10 | 29,90 | 29,10 | 29,70 | -0,67% | - |
| 04.11.2025 | 29,30 | 30,10 | 29,30 | 29,90 | 1,01% | - |
| 03.11.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 1,72% | - |
| 30.10.2025 | 28,50 | 29,10 | 28,30 | 29,10 | -1,36% | - |
| 24.10.2025 | 29,50 | 29,90 | 29,30 | 29,50 | -1,01% | 60,00 |
| 23.10.2025 | 29,90 | 29,90 | 29,70 | 29,80 | 3,11% | - |
| 20.10.2025 | 28,50 | 28,90 | 28,30 | 28,90 | 0,70% | - |
| 16.10.2025 | 28,80 | 28,90 | 28,70 | 28,70 | 0,00% | - |
| 13.10.2025 | 29,00 | 29,10 | 28,70 | 28,70 | -0,69% | - |
| 10.10.2025 | 29,30 | 29,50 | 28,90 | 28,90 | -2,69% | - |
| 07.10.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,33% | - |
| 02.10.2025 | 30,30 | 30,40 | 30,10 | 30,10 | -5,05% | - |
| 29.09.2025 | 31,70 | 31,70 | 31,60 | 31,70 | 0,63% | - |
| 26.09.2025 | 31,50 | 31,50 | 31,40 | 31,50 | 2,61% | - |
| 23.09.2025 | 31,00 | 31,10 | 30,50 | 30,70 | -2,85% | 20,00 |
| 22.09.2025 | 31,70 | 31,70 | 31,50 | 31,60 | -0,32% | - |
| 19.09.2025 | 31,50 | 31,80 | 31,50 | 31,70 | 0,00% | - |
| 18.09.2025 | 29,50 | 33,00 | 29,50 | 31,70 | 8,19% | 246,00 |
| 17.09.2025 | 29,20 | 29,30 | 29,10 | 29,30 | -0,68% | - |
| 16.09.2025 | 29,50 | 29,50 | 29,40 | 29,50 | -1,67% | - |
| 15.09.2025 | 30,10 | 30,10 | 30,00 | 30,00 | -0,99% | - |
| 05.09.2025 | 30,30 | 30,50 | 30,10 | 30,30 | 0,00% | - |
| 04.09.2025 | 30,10 | 30,50 | 30,00 | 30,30 | 1,34% | - |
| 03.09.2025 | 29,70 | 30,10 | 29,60 | 29,90 | 0,67% | - |
| 02.09.2025 | 29,70 | 30,00 | 29,50 | 29,70 | -0,67% | - |
| 01.09.2025 | 29,70 | 29,90 | 29,70 | 29,90 | 0,67% | - |
| 29.08.2025 | 29,70 | 29,90 | 29,50 | 29,70 | 0,00% | - |
| 28.08.2025 | 30,10 | 30,20 | 29,50 | 29,70 | -1,33% | - |
| 27.08.2025 | 29,90 | 30,10 | 29,90 | 30,10 | 1,35% | - |
| 26.08.2025 | 29,80 | 30,10 | 29,70 | 29,70 | -0,67% | - |
| 25.08.2025 | 30,10 | 30,30 | 29,70 | 29,90 | -1,32% | - |
| 22.08.2025 | 29,80 | 30,30 | 29,80 | 30,30 | 2,02% | 133,00 |
| 21.08.2025 | 29,90 | 30,10 | 29,70 | 29,70 | -0,67% | - |
| 20.08.2025 | 29,90 | 30,10 | 29,70 | 29,90 | 0,00% | - |
| 19.08.2025 | 29,40 | 29,90 | 29,30 | 29,90 | 0,67% | - |
| 18.08.2025 | 29,50 | 29,70 | 29,50 | 29,70 | 0,68% | - |
| 15.08.2025 | 30,40 | 30,40 | 29,50 | 29,50 | -1,99% | - |
| 14.08.2025 | 30,10 | 30,30 | 29,90 | 30,10 | 0,00% | - |
| 13.08.2025 | 29,70 | 30,10 | 29,70 | 30,10 | 1,35% | - |
| 12.08.2025 | 29,50 | 29,90 | 29,30 | 29,70 | 1,37% | - |
| 11.08.2025 | 29,10 | 29,50 | 29,10 | 29,30 | 0,69% | - |
| 08.08.2025 | 28,70 | 29,30 | 28,50 | 29,10 | 2,11% | - |
| 07.08.2025 | 28,70 | 28,90 | 28,50 | 28,50 | -0,70% | - |
| 06.08.2025 | 28,90 | 28,90 | 28,50 | 28,70 | 0,00% | 1,00 |
| 05.08.2025 | 28,50 | 28,70 | 28,30 | 28,70 | 0,70% | - |
| 04.08.2025 | 28,50 | 28,70 | 28,30 | 28,50 | 0,00% | - |
| 01.08.2025 | 28,40 | 28,70 | 27,90 | 28,50 | 0,00% | - |
| 31.07.2025 | 29,30 | 29,50 | 28,30 | 28,50 | -3,39% | - |
| 30.07.2025 | 29,50 | 29,70 | 29,10 | 29,50 | 0,68% | - |
| 29.07.2025 | 29,00 | 29,50 | 28,90 | 29,30 | 1,38% | - |
| 28.07.2025 | 29,00 | 29,10 | 28,70 | 28,90 | 0,00% | - |
| 25.07.2025 | 28,70 | 28,90 | 28,70 | 28,90 | 0,70% | - |
| 24.07.2025 | 28,90 | 28,90 | 28,70 | 28,70 | -0,69% | - |
| 23.07.2025 | 29,30 | 29,50 | 28,90 | 28,90 | -0,69% | - |
| 22.07.2025 | 29,10 | 29,30 | 28,90 | 29,10 | 0,00% | 59,00 |
| 21.07.2025 | 29,10 | 29,20 | 28,90 | 29,10 | 0,00% | - |
| 18.07.2025 | 29,30 | 29,30 | 28,90 | 29,10 | -0,68% | - |
| 17.07.2025 | 29,20 | 29,50 | 29,10 | 29,30 | 0,69% | - |
| 16.07.2025 | 28,90 | 29,30 | 28,50 | 29,10 | 0,00% | - |
| 15.07.2025 | 29,40 | 29,70 | 29,10 | 29,10 | -1,36% | - |
| 14.07.2025 | 28,80 | 29,50 | 28,70 | 29,50 | 2,08% | - |
| 11.07.2025 | 29,30 | 29,30 | 28,90 | 28,90 | -1,37% | - |
| 10.07.2025 | 29,70 | 29,90 | 29,30 | 29,30 | -2,01% | - |
| 09.07.2025 | 30,70 | 30,70 | 29,70 | 29,90 | -1,97% | - |
| 08.07.2025 | 30,40 | 30,70 | 30,30 | 30,50 | 0,00% | - |
| 07.07.2025 | 31,20 | 31,20 | 30,10 | 30,50 | -1,93% | - |
| 04.07.2025 | 30,90 | 31,10 | 30,90 | 31,10 | -0,64% | - |
| 03.07.2025 | 30,80 | 31,30 | 30,70 | 31,30 | 1,95% | - |
| 02.07.2025 | 31,10 | 31,30 | 30,70 | 30,70 | -0,65% | - |
| 01.07.2025 | 30,60 | 31,30 | 30,30 | 30,90 | 0,65% | - |
| 30.06.2025 | 30,80 | 30,90 | 30,30 | 30,70 | 0,00% | - |
| 27.06.2025 | 30,80 | 30,90 | 30,50 | 30,70 | 0,00% | - |
| 26.06.2025 | 30,60 | 30,80 | 30,50 | 30,70 | 0,00% | - |
| 25.06.2025 | 31,50 | 31,70 | 30,50 | 30,70 | -2,54% | - |
| 24.06.2025 | 31,50 | 31,90 | 31,30 | 31,50 | 0,64% | - |
| 23.06.2025 | 30,30 | 31,30 | 30,30 | 31,30 | 3,30% | 127,00 |
| 20.06.2025 | 29,90 | 30,30 | 29,90 | 30,30 | 1,00% | - |