46,900€
-0,42%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 48,00 | 48,40 | 46,70 | 46,90 | -2,49% | 277,00 |
| 24.03.2025 | 45,80 | 48,50 | 45,70 | 48,10 | 5,71% | 220,00 |
| 21.03.2025 | 45,70 | 46,10 | 44,50 | 45,50 | -0,66% | 210,00 |
| 20.03.2025 | 46,60 | 47,50 | 45,70 | 45,80 | -1,51% | 254,00 |
| 19.03.2025 | 44,30 | 47,10 | 43,60 | 46,50 | 5,20% | 208,00 |
| 18.03.2025 | 44,80 | 45,30 | 43,70 | 44,20 | -1,56% | 336,00 |
| 17.03.2025 | 42,60 | 45,90 | 42,40 | 44,90 | 4,66% | 335,00 |
| 14.03.2025 | 42,50 | 43,30 | 42,20 | 42,90 | 1,42% | 514,00 |
| 13.03.2025 | 43,30 | 44,60 | 42,30 | 42,30 | -2,76% | 364,00 |
| 12.03.2025 | 45,40 | 46,30 | 43,40 | 43,50 | -3,33% | 769,00 |
| 11.03.2025 | 44,00 | 45,50 | 43,60 | 45,00 | 1,35% | - |
| 10.03.2025 | 46,20 | 46,50 | 43,40 | 44,40 | -4,10% | 676,00 |
| 07.03.2025 | 47,70 | 48,20 | 44,50 | 46,30 | -2,94% | 2.311,00 |
| 06.03.2025 | 49,10 | 49,30 | 46,90 | 47,70 | -3,25% | 270,00 |
| 05.03.2025 | 49,10 | 50,25 | 47,80 | 49,30 | 1,23% | 346,00 |
| 04.03.2025 | 48,50 | 48,90 | 46,70 | 48,70 | 0,41% | 586,00 |
| 03.03.2025 | 53,25 | 53,50 | 47,50 | 48,50 | -8,92% | 774,00 |
| 28.02.2025 | 54,25 | 55,00 | 44,70 | 53,25 | -3,62% | 1.563,00 |
| 27.02.2025 | 56,75 | 58,50 | 55,25 | 55,25 | -2,64% | 261,00 |
| 26.02.2025 | 57,00 | 58,75 | 56,25 | 56,75 | 0,00% | 226,00 |
| 25.02.2025 | 57,50 | 58,25 | 55,75 | 56,75 | -0,87% | 300,00 |
| 24.02.2025 | 56,50 | 58,75 | 55,50 | 57,25 | 0,88% | 270,00 |
| 21.02.2025 | 59,50 | 60,50 | 56,25 | 56,75 | -5,02% | 556,00 |
| 20.02.2025 | 61,50 | 62,00 | 59,25 | 59,75 | -3,24% | 30,00 |
| 19.02.2025 | 59,00 | 61,75 | 57,75 | 61,75 | 5,11% | 606,00 |
| 18.02.2025 | 58,75 | 59,75 | 57,50 | 58,75 | 0,43% | 329,00 |
| 17.02.2025 | 58,50 | 59,00 | 58,00 | 58,50 | 0,43% | 100,00 |
| 14.02.2025 | 60,50 | 60,50 | 58,25 | 58,25 | -2,51% | 150,00 |
| 13.02.2025 | 59,50 | 61,25 | 56,75 | 59,75 | 0,00% | 260,00 |
| 12.02.2025 | 59,50 | 60,00 | 58,75 | 59,75 | 0,00% | 27,00 |
| 11.02.2025 | 60,50 | 61,00 | 59,25 | 59,75 | -1,65% | 626,00 |
| 10.02.2025 | 61,00 | 62,00 | 59,75 | 60,75 | 0,00% | 98,00 |