47,040€
0,15%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 46,97 | 47,11 | 46,96 | 47,03 | 0,13% | - |
| 21.05.2026 | 46,59 | 47,18 | 45,53 | 46,97 | 1,20% | 115,00 |
| 20.05.2026 | 45,96 | 46,60 | 45,08 | 46,42 | 0,95% | 104,00 |
| 19.05.2026 | 46,45 | 46,67 | 45,32 | 45,98 | -0,97% | 1,00 |
| 18.05.2026 | 44,73 | 46,86 | 44,65 | 46,43 | 3,14% | 201,00 |
| 15.05.2026 | 45,77 | 46,40 | 44,35 | 45,02 | -3,43% | 326,00 |
| 14.05.2026 | 45,36 | 46,85 | 44,88 | 46,62 | 3,51% | 1.023,00 |
| 13.05.2026 | 47,52 | 47,88 | 44,81 | 45,04 | -5,68% | 1.277,00 |
| 12.05.2026 | 47,49 | 48,06 | 44,31 | 47,75 | 0,27% | 7.329,00 |
| 11.05.2026 | 51,50 | 53,50 | 47,54 | 47,62 | -3,23% | 352,00 |
| 08.05.2026 | 49,04 | 51,46 | 48,16 | 49,21 | 1,22% | 15,00 |
| 07.05.2026 | 49,99 | 50,61 | 48,45 | 48,61 | -2,99% | 149,00 |
| 06.05.2026 | 50,41 | 51,34 | 49,64 | 50,11 | -0,44% | 11,00 |
| 05.05.2026 | 49,96 | 52,20 | 49,48 | 50,33 | 1,32% | - |
| 04.05.2026 | 48,48 | 49,81 | 48,32 | 49,68 | 3,97% | 165,00 |
| 30.04.2026 | 47,63 | 48,61 | 47,07 | 47,78 | -0,06% | 50,00 |
| 29.04.2026 | 49,57 | 50,08 | 47,78 | 47,81 | -3,28% | 6,00 |
| 28.04.2026 | 49,32 | 49,97 | 47,75 | 49,43 | -0,72% | 357,00 |
| 27.04.2026 | 49,05 | 50,77 | 48,39 | 49,79 | 1,31% | 189,00 |
| 24.04.2026 | 48,29 | 49,16 | 47,57 | 49,15 | 1,67% | 150,00 |
| 23.04.2026 | 49,12 | 50,05 | 47,83 | 48,34 | -2,19% | - |
| 22.04.2026 | 49,51 | 50,54 | 48,78 | 49,42 | 0,67% | 81,00 |
| 21.04.2026 | 49,19 | 50,51 | 48,63 | 49,09 | -1,07% | - |
| 20.04.2026 | 51,03 | 51,74 | 47,66 | 49,62 | -3,54% | 70,00 |
| 17.04.2026 | 51,12 | 53,30 | 50,69 | 51,44 | 0,92% | 20,00 |
| 16.04.2026 | 49,36 | 53,80 | 49,36 | 50,97 | 3,27% | 182,00 |
| 15.04.2026 | 48,96 | 50,20 | 48,80 | 49,36 | 1,04% | 53,00 |
| 14.04.2026 | 47,76 | 49,25 | 47,08 | 48,85 | 2,41% | 70,00 |
| 13.04.2026 | 47,13 | 47,94 | 46,91 | 47,70 | 1,03% | - |
| 10.04.2026 | 47,93 | 48,38 | 46,51 | 47,21 | -1,60% | 2,00 |
| 09.04.2026 | 47,88 | 48,18 | 46,48 | 47,98 | 0,89% | - |
| 08.04.2026 | 47,81 | 49,96 | 47,54 | 47,56 | 1,58% | 425,00 |
| 07.04.2026 | 47,74 | 47,92 | 46,26 | 46,82 | -1,03% | 704,00 |
| 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 | 1,93% | 455,00 |
| 12.03.2026 | 52,75 | 54,75 | 51,25 | 51,75 | -0,96% | 275,00 |
| 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 | -1,66% | 246,00 |
| 28.01.2026 | 60,50 | 60,75 | 59,25 | 60,25 | -2,43% | 436,00 |
| 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 |