57,750€
-2,53%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 59,25 | 60,00 | 57,75 | 58,25 | -1,69% | 2.571,00 |
| 14.08.2025 | 58,50 | 59,25 | 57,50 | 59,25 | 1,72% | 1.127,00 |
| 13.08.2025 | 55,00 | 59,00 | 54,50 | 58,25 | 7,37% | 2.665,00 |
| 12.08.2025 | 54,25 | 55,75 | 53,25 | 54,25 | 0,93% | 660,00 |
| 11.08.2025 | 49,50 | 56,50 | 48,30 | 53,75 | 17,61% | 5.698,00 |
| 08.08.2025 | 45,20 | 46,30 | 45,10 | 45,70 | 1,33% | 1.197,00 |
| 07.08.2025 | 45,50 | 46,20 | 43,70 | 45,10 | -0,88% | 1.198,00 |
| 06.08.2025 | 48,10 | 48,10 | 45,30 | 45,50 | -5,01% | 1.043,00 |
| 05.08.2025 | 48,30 | 48,90 | 47,90 | 47,90 | -0,83% | 130,00 |
| 04.08.2025 | 47,30 | 48,30 | 46,90 | 48,30 | 2,55% | 240,00 |
| 01.08.2025 | 47,60 | 48,00 | 45,90 | 47,10 | -1,67% | 2.049,00 |
| 31.07.2025 | 49,50 | 49,60 | 47,70 | 47,90 | -3,62% | 20,00 |
| 30.07.2025 | 48,90 | 50,75 | 48,60 | 49,70 | 1,64% | 70,00 |
| 29.07.2025 | 49,95 | 51,00 | 48,90 | 48,90 | -2,00% | - |
| 28.07.2025 | 49,20 | 50,75 | 49,10 | 49,90 | 2,04% | - |
| 25.07.2025 | 47,70 | 49,10 | 47,70 | 48,90 | 2,52% | 55,00 |
| 24.07.2025 | 49,50 | 50,15 | 47,70 | 47,70 | -4,02% | 50,00 |
| 23.07.2025 | 48,70 | 49,90 | 48,70 | 49,70 | 2,05% | 75,00 |
| 22.07.2025 | 49,50 | 50,25 | 48,10 | 48,70 | -1,62% | 40,00 |
| 21.07.2025 | 49,50 | 50,25 | 49,30 | 49,50 | 0,00% | 70,00 |
| 18.07.2025 | 50,75 | 53,00 | 49,50 | 49,50 | -2,46% | 1.243,00 |
| 17.07.2025 | 49,40 | 50,75 | 49,30 | 50,75 | 3,36% | 3.631,00 |
| 16.07.2025 | 47,50 | 49,30 | 47,30 | 49,10 | 2,51% | 36,00 |
| 15.07.2025 | 49,00 | 50,75 | 47,90 | 47,90 | -1,24% | 1.245,00 |
| 14.07.2025 | 47,30 | 48,90 | 47,00 | 48,50 | 2,11% | 255,00 |
| 11.07.2025 | 49,10 | 49,10 | 47,30 | 47,50 | -3,26% | - |
| 10.07.2025 | 48,90 | 49,60 | 48,30 | 49,10 | 0,00% | 50,00 |
| 09.07.2025 | 47,20 | 49,50 | 47,10 | 49,10 | 3,81% | 570,00 |
| 08.07.2025 | 46,90 | 48,60 | 46,70 | 47,30 | 0,42% | 1.678,00 |
| 07.07.2025 | 47,60 | 48,80 | 47,10 | 47,10 | -0,42% | 133,00 |
| 04.07.2025 | 47,30 | 47,50 | 47,30 | 47,30 | -0,84% | - |
| 03.07.2025 | 47,30 | 48,10 | 47,10 | 47,70 | 1,27% | 36,00 |
| 02.07.2025 | 47,30 | 47,70 | 46,40 | 47,10 | 0,00% | 14,00 |
| 01.07.2025 | 48,80 | 48,80 | 46,80 | 47,10 | -2,89% | 13,00 |
| 30.06.2025 | 48,90 | 49,80 | 48,50 | 48,50 | -0,41% | 7,00 |
| 27.06.2025 | 49,20 | 49,90 | 48,40 | 48,70 | -1,62% | 125,00 |
| 26.06.2025 | 48,10 | 49,70 | 47,60 | 49,50 | 2,48% | 353,00 |
| 25.06.2025 | 48,00 | 48,70 | 47,70 | 48,30 | 0,42% | 603,00 |
| 24.06.2025 | 47,60 | 48,30 | 46,40 | 48,10 | 1,69% | 454,00 |
| 23.06.2025 | 47,90 | 48,90 | 47,30 | 47,30 | -1,25% | 157,00 |
| 20.06.2025 | 49,50 | 50,05 | 47,90 | 47,90 | -2,84% | - |
| 19.06.2025 | 49,60 | 49,60 | 48,80 | 49,30 | -0,80% | 10,00 |
| 18.06.2025 | 49,10 | 50,25 | 49,10 | 49,70 | 0,81% | - |
| 17.06.2025 | 49,40 | 49,90 | 48,70 | 49,30 | -0,80% | 237,00 |
| 16.06.2025 | 48,10 | 50,25 | 47,90 | 49,70 | 3,76% | 33,00 |
| 13.06.2025 | 48,50 | 49,30 | 47,90 | 47,90 | -2,04% | 75,00 |
| 12.06.2025 | 49,95 | 50,05 | 48,70 | 48,90 | -2,69% | 90,00 |
| 11.06.2025 | 51,75 | 52,25 | 50,25 | 50,25 | -2,90% | - |
| 10.06.2025 | 51,50 | 52,75 | 51,25 | 51,75 | 0,00% | 69,00 |
| 09.06.2025 | 51,50 | 52,25 | 50,75 | 51,75 | 0,00% | 304,00 |
| 06.06.2025 | 51,00 | 52,75 | 50,50 | 51,75 | 1,97% | 752,00 |
| 05.06.2025 | 49,70 | 51,25 | 49,20 | 50,75 | 1,70% | 40,00 |
| 04.06.2025 | 51,75 | 52,00 | 49,70 | 49,90 | -3,57% | 4,00 |
| 03.06.2025 | 51,00 | 52,25 | 50,50 | 51,75 | 1,97% | 65,00 |
| 02.06.2025 | 50,05 | 51,25 | 49,40 | 50,75 | 0,00% | 32,00 |
| 30.05.2025 | 48,80 | 51,50 | 48,00 | 50,75 | 4,64% | 281,00 |
| 29.05.2025 | 49,50 | 49,80 | 48,40 | 48,50 | -0,82% | 674,00 |
| 28.05.2025 | 49,95 | 50,50 | 48,70 | 48,90 | -2,00% | 305,00 |
| 27.05.2025 | 50,75 | 51,25 | 49,90 | 49,90 | -1,67% | 150,00 |
| 26.05.2025 | 50,05 | 50,75 | 49,60 | 50,75 | 1,70% | 124,00 |
| 23.05.2025 | 49,95 | 50,50 | 48,90 | 49,90 | -0,70% | 114,00 |
| 22.05.2025 | 51,25 | 51,50 | 50,25 | 50,25 | -1,95% | 525,00 |
| 21.05.2025 | 52,75 | 53,50 | 50,75 | 51,25 | -3,76% | 582,00 |
| 20.05.2025 | 53,75 | 54,25 | 52,75 | 53,25 | -0,93% | 157,00 |
| 19.05.2025 | 54,00 | 54,50 | 53,25 | 53,75 | -1,83% | 201,00 |
| 16.05.2025 | 53,75 | 55,00 | 53,25 | 54,75 | 1,86% | 132,00 |
| 15.05.2025 | 53,50 | 56,00 | 52,25 | 53,75 | -0,92% | 1.117,00 |
| 14.05.2025 | 54,25 | 54,75 | 53,25 | 54,25 | 0,00% | 159,00 |
| 13.05.2025 | 51,25 | 54,75 | 51,00 | 54,25 | 5,85% | 100,00 |
| 12.05.2025 | 50,15 | 53,75 | 50,05 | 51,25 | 3,54% | 245,00 |
| 09.05.2025 | 49,95 | 51,50 | 49,50 | 49,50 | -1,49% | 342,00 |
| 08.05.2025 | 49,00 | 51,25 | 48,70 | 50,25 | 3,61% | 126,00 |
| 07.05.2025 | 47,10 | 48,50 | 46,70 | 48,50 | 3,41% | 320,00 |
| 06.05.2025 | 46,90 | 47,10 | 46,00 | 46,90 | 0,00% | 5,00 |
| 05.05.2025 | 46,90 | 47,90 | 46,10 | 46,90 | -0,85% | 30,00 |
| 02.05.2025 | 46,00 | 48,10 | 45,90 | 47,30 | 2,16% | 8,00 |
| 30.04.2025 | 45,70 | 46,50 | 44,10 | 46,30 | 1,31% | 701,00 |
| 29.04.2025 | 44,80 | 46,10 | 44,40 | 45,70 | 2,24% | 237,00 |
| 28.04.2025 | 44,10 | 45,30 | 43,70 | 44,70 | 0,90% | 35,00 |
| 25.04.2025 | 44,60 | 44,60 | 43,70 | 44,30 | 0,00% | 150,00 |
| 24.04.2025 | 43,10 | 45,10 | 42,60 | 44,30 | 2,31% | 1.185,00 |
| 23.04.2025 | 42,80 | 45,30 | 42,40 | 43,30 | 2,36% | 72,00 |
| 22.04.2025 | 41,20 | 42,70 | 40,80 | 42,30 | -3,64% | 554,00 |
| 17.04.2025 | 44,80 | 45,20 | 43,30 | 43,90 | -1,35% | 123,00 |
| 16.04.2025 | 46,40 | 46,90 | 43,20 | 44,50 | -5,52% | 94,00 |
| 15.04.2025 | 46,90 | 48,20 | 46,50 | 47,10 | 0,43% | 44,00 |
| 14.04.2025 | 47,20 | 48,40 | 46,30 | 46,90 | -0,42% | 202,00 |
| 11.04.2025 | 47,40 | 47,70 | 45,20 | 47,10 | -0,42% | 100,00 |
| 10.04.2025 | 48,90 | 48,90 | 45,70 | 47,30 | -3,67% | 85,00 |
| 09.04.2025 | 42,20 | 49,70 | 41,80 | 49,10 | 12,87% | 361,00 |
| 08.04.2025 | 45,60 | 47,50 | 43,10 | 43,50 | -3,55% | - |
| 07.04.2025 | 42,80 | 46,60 | 41,30 | 45,10 | 1,35% | 573,00 |
| 04.04.2025 | 44,60 | 45,10 | 42,10 | 44,50 | -0,89% | 803,00 |
| 03.04.2025 | 46,40 | 46,90 | 44,20 | 44,90 | -7,42% | - |
| 02.04.2025 | 46,90 | 48,50 | 45,70 | 48,50 | 3,41% | 1,00 |
| 01.04.2025 | 45,80 | 47,70 | 45,30 | 46,90 | 2,18% | 32,00 |
| 31.03.2025 | 45,70 | 46,70 | 43,70 | 45,90 | 0,66% | 230,00 |
| 28.03.2025 | 46,90 | 47,10 | 44,70 | 45,60 | -2,77% | 87,00 |
| 27.03.2025 | 47,20 | 48,50 | 46,60 | 46,90 | -0,42% | 267,00 |
| 26.03.2025 | 47,00 | 47,50 | 46,60 | 47,10 | 0,43% | 43,00 |