47,500€
-0,63%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 47,40 | 47,50 | 47,30 | 47,30 | -2,27% | - |
| 01.04.2026 | 48,40 | 49,10 | 48,10 | 48,40 | 0,21% | 83,00 |
| 31.03.2026 | 49,00 | 49,80 | 48,00 | 48,30 | -2,42% | 147,00 |
| 30.03.2026 | 49,00 | 49,50 | 48,50 | 49,50 | 0,81% | - |
| 27.03.2026 | 51,25 | 51,75 | 48,80 | 49,10 | -6,03% | 160,00 |
| 26.03.2026 | 52,25 | 53,25 | 51,25 | 52,25 | 0,00% | - |
| 25.03.2026 | 52,50 | 52,75 | 51,75 | 52,25 | 1,95% | 100,00 |
| 24.03.2026 | 53,00 | 53,25 | 50,75 | 51,25 | -5,53% | 1,00 |
| 23.03.2026 | 52,75 | 55,25 | 52,75 | 54,25 | 0,93% | 451,00 |
| 20.03.2026 | 54,25 | 54,25 | 53,75 | 53,75 | -1,38% | - |
| 19.03.2026 | 53,75 | 54,50 | 53,25 | 54,50 | 1,40% | 1,00 |
| 18.03.2026 | 56,00 | 56,00 | 53,75 | 53,75 | -2,71% | 100,00 |
| 17.03.2026 | 55,75 | 57,25 | 55,25 | 55,25 | 0,00% | 400,00 |
| 16.03.2026 | 54,25 | 55,75 | 54,25 | 55,25 | 4,74% | 2,00 |
| 13.03.2026 | 51,75 | 53,75 | 51,75 | 52,75 | 0,96% | 455,00 |
| 11.03.2026 | 52,25 | 52,25 | 51,25 | 52,25 | 0,00% | - |
| 10.03.2026 | 53,75 | 53,75 | 50,75 | 52,25 | -2,79% | 25,00 |
| 09.03.2026 | 49,00 | 53,75 | 49,00 | 53,75 | 0,94% | 921,00 |
| 06.03.2026 | 57,50 | 57,50 | 53,25 | 53,25 | -7,79% | - |
| 05.03.2026 | 61,25 | 61,50 | 56,75 | 57,75 | -7,97% | 5,00 |
| 04.03.2026 | 62,25 | 63,25 | 61,50 | 62,75 | 0,80% | 348,00 |
| 03.03.2026 | 63,75 | 63,75 | 59,75 | 62,25 | -3,11% | 212,00 |
| 02.03.2026 | 58,75 | 64,25 | 58,50 | 64,25 | 8,44% | 240,00 |
| 27.02.2026 | 60,75 | 61,00 | 58,75 | 59,25 | -0,42% | - |
| 26.02.2026 | 59,00 | 60,00 | 59,00 | 59,50 | 1,28% | 53,00 |
| 25.02.2026 | 57,50 | 59,25 | 56,75 | 58,75 | 0,86% | 20,00 |
| 24.02.2026 | 58,25 | 59,00 | 55,75 | 58,25 | 0,87% | 451,00 |
| 23.02.2026 | 59,50 | 59,75 | 57,75 | 57,75 | -2,53% | 23,00 |
| 20.02.2026 | 60,00 | 60,50 | 58,75 | 59,25 | -0,84% | - |
| 19.02.2026 | 61,00 | 61,00 | 58,75 | 59,75 | -1,65% | 61,00 |
| 18.02.2026 | 60,00 | 61,75 | 60,00 | 60,75 | 0,00% | 177,00 |
| 17.02.2026 | 58,50 | 61,25 | 58,25 | 60,75 | 3,40% | - |
| 16.02.2026 | 58,50 | 59,50 | 58,50 | 58,75 | 0,00% | 2,00 |
| 13.02.2026 | 55,50 | 58,75 | 55,25 | 58,75 | 6,33% | 280,00 |
| 12.02.2026 | 58,75 | 59,25 | 55,25 | 55,25 | -5,96% | 8,00 |
| 11.02.2026 | 59,50 | 59,75 | 57,75 | 58,75 | -1,67% | - |
| 10.02.2026 | 58,00 | 59,75 | 57,75 | 59,75 | 2,58% | 132,00 |
| 09.02.2026 | 58,25 | 59,25 | 57,75 | 58,25 | 0,00% | 704,00 |
| 06.02.2026 | 54,00 | 58,25 | 54,00 | 58,25 | 3,56% | 357,00 |
| 05.02.2026 | 57,25 | 58,25 | 56,25 | 56,25 | -2,60% | 139,00 |
| 04.02.2026 | 60,00 | 60,00 | 56,75 | 57,75 | -2,53% | - |
| 03.02.2026 | 60,00 | 61,50 | 58,25 | 59,25 | 0,85% | 425,00 |
| 02.02.2026 | 58,50 | 59,75 | 58,50 | 58,75 | -0,84% | 55,00 |
| 30.01.2026 | 59,00 | 60,25 | 58,50 | 59,25 | 0,00% | 721,00 |
| 29.01.2026 | 59,75 | 60,50 | 58,25 | 59,25 | -4,05% | 246,00 |
| 27.01.2026 | 62,50 | 62,50 | 61,50 | 61,75 | -0,80% | - |
| 26.01.2026 | 61,75 | 62,25 | 61,00 | 62,25 | 1,63% | 181,00 |
| 23.01.2026 | 62,50 | 62,50 | 60,25 | 61,25 | -1,21% | 212,00 |
| 22.01.2026 | 61,75 | 62,00 | 61,50 | 62,00 | 2,90% | 81,00 |
| 21.01.2026 | 60,25 | 60,75 | 59,25 | 60,25 | 0,00% | - |
| 20.01.2026 | 59,75 | 61,25 | 58,75 | 60,25 | 0,42% | 1.267,00 |
| 19.01.2026 | 60,00 | 60,25 | 60,00 | 60,00 | -2,04% | 332,00 |
| 16.01.2026 | 62,50 | 63,50 | 61,25 | 61,25 | -3,16% | 618,00 |
| 15.01.2026 | 62,75 | 63,25 | 61,00 | 63,25 | 0,80% | 7.785,00 |
| 14.01.2026 | 62,50 | 63,25 | 62,50 | 62,75 | -1,57% | 517,00 |
| 13.01.2026 | 65,25 | 65,75 | 63,75 | 63,75 | -4,49% | - |
| 12.01.2026 | 66,50 | 66,75 | 65,75 | 66,75 | 0,00% | - |
| 09.01.2026 | 67,50 | 69,25 | 66,50 | 66,75 | -0,74% | - |
| 08.01.2026 | 66,25 | 67,25 | 66,00 | 67,25 | 0,75% | 92,00 |
| 07.01.2026 | 66,25 | 67,75 | 65,75 | 66,75 | 0,00% | 250,00 |
| 06.01.2026 | 63,00 | 66,75 | 63,00 | 66,75 | 5,53% | - |
| 05.01.2026 | 61,00 | 63,75 | 60,75 | 63,25 | 4,12% | 221,00 |
| 02.01.2026 | 61,00 | 61,50 | 60,00 | 60,75 | -2,02% | 982,00 |
| 30.12.2025 | 61,75 | 62,00 | 61,75 | 62,00 | -0,40% | - |
| 29.12.2025 | 61,50 | 62,50 | 61,00 | 62,25 | 0,81% | 122,00 |
| 23.12.2025 | 63,00 | 63,50 | 60,75 | 61,75 | -3,14% | 171,00 |
| 22.12.2025 | 65,50 | 66,00 | 62,75 | 63,75 | -3,04% | - |
| 19.12.2025 | 62,00 | 65,75 | 60,75 | 65,75 | 7,35% | 564,00 |
| 18.12.2025 | 60,50 | 61,50 | 60,50 | 61,25 | 1,66% | - |
| 17.12.2025 | 60,00 | 61,75 | 59,50 | 60,25 | 0,00% | 1.162,00 |
| 16.12.2025 | 61,50 | 61,50 | 54,75 | 60,25 | -2,43% | 697,00 |
| 15.12.2025 | 63,25 | 63,25 | 59,25 | 61,75 | -5,36% | 626,00 |
| 12.12.2025 | 67,00 | 67,75 | 64,75 | 65,25 | -2,25% | - |
| 11.12.2025 | 65,50 | 67,25 | 65,50 | 66,75 | 1,52% | 275,00 |
| 10.12.2025 | 65,00 | 66,75 | 64,75 | 65,75 | 0,38% | 75,00 |
| 09.12.2025 | 65,50 | 66,50 | 64,75 | 65,50 | -0,38% | 376,00 |
| 08.12.2025 | 67,50 | 68,00 | 65,25 | 65,75 | -2,23% | 243,00 |
| 05.12.2025 | 70,25 | 70,25 | 66,50 | 67,25 | -3,58% | 100,00 |
| 04.12.2025 | 68,25 | 69,75 | 67,25 | 69,75 | 2,95% | 153,00 |
| 03.12.2025 | 68,75 | 68,75 | 67,00 | 67,75 | 0,00% | - |
| 02.12.2025 | 69,00 | 69,75 | 67,25 | 67,75 | -2,17% | 16,00 |
| 01.12.2025 | 71,25 | 71,25 | 68,75 | 69,25 | -2,81% | 201,00 |
| 28.11.2025 | 71,50 | 72,25 | 70,75 | 71,25 | 0,00% | 18,00 |
| 27.11.2025 | 71,50 | 71,50 | 71,25 | 71,25 | -0,70% | - |
| 26.11.2025 | 71,00 | 72,50 | 71,00 | 71,75 | -1,37% | 228,00 |
| 25.11.2025 | 73,25 | 73,75 | 72,25 | 72,75 | -0,68% | - |
| 24.11.2025 | 72,00 | 73,25 | 71,25 | 73,25 | 1,38% | 247,00 |
| 21.11.2025 | 69,00 | 73,50 | 68,75 | 72,25 | 4,33% | 203,00 |
| 20.11.2025 | 70,25 | 71,75 | 69,25 | 69,25 | -0,72% | 116,00 |
| 19.11.2025 | 68,50 | 70,25 | 67,75 | 69,75 | 1,45% | 290,00 |
| 18.11.2025 | 66,25 | 69,25 | 65,75 | 68,75 | 4,56% | 163,00 |
| 17.11.2025 | 65,00 | 66,75 | 64,50 | 65,75 | 1,54% | 17,00 |
| 14.11.2025 | 63,00 | 66,50 | 61,00 | 64,75 | 0,78% | 883,00 |
| 13.11.2025 | 64,50 | 64,50 | 63,00 | 64,25 | -0,77% | 184,00 |
| 12.11.2025 | 67,75 | 68,75 | 64,75 | 64,75 | -4,07% | 273,00 |
| 11.11.2025 | 70,00 | 73,00 | 67,50 | 67,50 | -3,23% | 937,00 |
| 10.11.2025 | 68,00 | 73,25 | 64,25 | 69,75 | 2,20% | 808,00 |
| 07.11.2025 | 68,25 | 68,75 | 66,75 | 68,25 | -1,44% | 70,00 |
| 06.11.2025 | 67,00 | 69,25 | 67,00 | 69,25 | 1,47% | 50,00 |
| 05.11.2025 | 68,50 | 68,50 | 66,75 | 68,25 | 0,00% | 141,00 |