59,000€
-0,84%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 59,00 | 59,50 | 57,50 | 58,00 | -2,52% | - |
| 14.08.2025 | 58,50 | 59,50 | 57,25 | 59,50 | 2,59% | 35,00 |
| 13.08.2025 | 54,50 | 59,00 | 54,50 | 58,00 | 6,91% | 36,00 |
| 12.08.2025 | 54,25 | 56,50 | 53,00 | 54,25 | 0,93% | - |
| 11.08.2025 | 48,65 | 57,00 | 47,20 | 53,75 | 17,10% | - |
| 08.08.2025 | 45,20 | 46,80 | 44,90 | 45,90 | 2,91% | 50,00 |
| 07.08.2025 | 45,50 | 46,50 | 43,20 | 44,60 | -1,98% | - |
| 06.08.2025 | 47,90 | 48,10 | 44,80 | 45,50 | -5,01% | - |
| 05.08.2025 | 48,40 | 49,30 | 47,50 | 47,90 | -0,83% | - |
| 04.08.2025 | 47,30 | 48,80 | 46,50 | 48,30 | 2,11% | - |
| 01.08.2025 | 47,60 | 48,10 | 45,40 | 47,30 | -1,25% | - |
| 31.07.2025 | 49,50 | 49,70 | 47,30 | 47,90 | -3,62% | - |
| 30.07.2025 | 48,90 | 51,25 | 48,10 | 49,70 | 1,64% | - |
| 29.07.2025 | 49,95 | 51,25 | 48,50 | 48,90 | -2,00% | 250,00 |
| 28.07.2025 | 49,20 | 51,00 | 48,70 | 49,90 | 2,04% | - |
| 25.07.2025 | 47,90 | 50,05 | 47,50 | 48,90 | 2,52% | - |
| 24.07.2025 | 49,60 | 50,60 | 47,20 | 47,70 | -4,02% | - |
| 23.07.2025 | 48,70 | 50,30 | 48,30 | 49,70 | 2,05% | - |
| 22.07.2025 | 49,95 | 51,00 | 47,60 | 48,70 | -1,62% | - |
| 21.07.2025 | 49,00 | 50,65 | 48,70 | 49,50 | 0,00% | - |
| 18.07.2025 | 50,75 | 51,50 | 49,10 | 49,50 | -2,46% | - |
| 17.07.2025 | 49,40 | 51,00 | 49,00 | 50,75 | 4,00% | - |
| 16.07.2025 | 47,50 | 49,85 | 46,90 | 48,80 | 2,95% | - |
| 15.07.2025 | 48,50 | 51,50 | 47,40 | 47,40 | -2,27% | - |
| 14.07.2025 | 47,10 | 49,40 | 46,70 | 48,50 | 2,11% | 40,00 |
| 11.07.2025 | 49,10 | 49,45 | 47,00 | 47,50 | -4,52% | - |
| 10.07.2025 | 48,90 | 50,00 | 47,60 | 49,75 | 0,00% | - |
| 09.07.2025 | 47,20 | 50,20 | 46,80 | 49,75 | 6,30% | - |
| 08.07.2025 | 47,00 | 49,00 | 46,40 | 46,80 | -1,68% | 100,00 |
| 07.07.2025 | 47,60 | 49,30 | 46,70 | 47,60 | 0,63% | - |
| 04.07.2025 | 47,30 | 47,50 | 47,30 | 47,30 | -0,84% | - |
| 03.07.2025 | 47,20 | 48,50 | 46,80 | 47,70 | 1,27% | - |
| 02.07.2025 | 47,30 | 48,45 | 45,90 | 47,10 | -1,05% | - |
| 01.07.2025 | 48,10 | 49,10 | 46,40 | 47,60 | -1,45% | - |
| 30.06.2025 | 48,90 | 50,00 | 48,00 | 48,30 | -1,83% | - |
| 27.06.2025 | 49,80 | 50,30 | 47,90 | 49,20 | -0,61% | - |
| 26.06.2025 | 47,60 | 50,20 | 47,30 | 49,50 | 2,91% | - |
| 25.06.2025 | 47,60 | 49,30 | 47,10 | 48,10 | 0,00% | 22,00 |
| 24.06.2025 | 47,60 | 48,70 | 45,90 | 48,10 | 1,69% | - |
| 23.06.2025 | 47,40 | 49,65 | 46,90 | 47,30 | -1,25% | - |
| 20.06.2025 | 49,00 | 50,55 | 47,30 | 47,90 | -2,64% | - |
| 19.06.2025 | 49,20 | 49,60 | 49,20 | 49,20 | -2,19% | - |
| 18.06.2025 | 49,20 | 51,00 | 48,50 | 50,30 | 2,03% | - |
| 17.06.2025 | 49,50 | 50,65 | 48,30 | 49,30 | -0,80% | - |
| 16.06.2025 | 48,10 | 50,65 | 47,80 | 49,70 | 3,76% | - |
| 13.06.2025 | 48,40 | 49,75 | 47,50 | 47,90 | -2,04% | - |
| 12.06.2025 | 49,95 | 50,55 | 48,30 | 48,90 | -2,69% | - |
| 11.06.2025 | 51,75 | 52,50 | 50,20 | 50,25 | -2,90% | - |
| 10.06.2025 | 51,75 | 53,00 | 51,00 | 51,75 | 0,00% | - |
| 09.06.2025 | 51,25 | 52,50 | 50,10 | 51,75 | -0,48% | - |
| 06.06.2025 | 50,75 | 53,00 | 50,75 | 52,00 | 2,46% | - |
| 05.06.2025 | 49,20 | 51,50 | 48,60 | 50,75 | 0,89% | - |
| 04.06.2025 | 51,75 | 52,00 | 49,30 | 50,30 | -2,80% | - |
| 03.06.2025 | 50,50 | 52,50 | 50,50 | 51,75 | 1,97% | - |
| 02.06.2025 | 50,15 | 52,00 | 48,90 | 50,75 | 0,00% | - |
| 30.05.2025 | 48,20 | 51,50 | 47,80 | 50,75 | 4,64% | - |
| 29.05.2025 | 49,50 | 49,80 | 48,10 | 48,50 | -0,82% | - |
| 28.05.2025 | 49,95 | 50,80 | 48,20 | 48,90 | -2,69% | - |
| 27.05.2025 | 50,50 | 51,50 | 49,30 | 50,25 | -0,99% | - |
| 26.05.2025 | 50,05 | 50,75 | 50,05 | 50,75 | 1,70% | - |
| 23.05.2025 | 50,05 | 50,65 | 48,60 | 49,90 | -0,70% | - |
| 22.05.2025 | 51,00 | 52,00 | 50,10 | 50,25 | -1,95% | - |
| 21.05.2025 | 53,00 | 53,00 | 50,65 | 51,25 | -3,76% | 34,00 |
| 20.05.2025 | 53,75 | 54,50 | 52,50 | 53,25 | -0,93% | - |
| 19.05.2025 | 54,00 | 54,50 | 52,75 | 53,75 | -1,83% | - |
| 16.05.2025 | 53,75 | 55,50 | 53,00 | 54,75 | 1,86% | - |
| 15.05.2025 | 53,50 | 54,75 | 51,50 | 53,75 | -0,92% | 250,00 |
| 14.05.2025 | 54,00 | 55,00 | 53,00 | 54,25 | 0,00% | - |
| 13.05.2025 | 51,25 | 55,00 | 50,45 | 54,25 | 5,85% | - |
| 12.05.2025 | 50,05 | 54,50 | 49,65 | 51,25 | 3,54% | - |
| 09.05.2025 | 49,60 | 51,50 | 49,10 | 49,50 | -1,49% | 200,00 |
| 08.05.2025 | 48,90 | 51,50 | 48,30 | 50,25 | 3,18% | - |
| 07.05.2025 | 46,60 | 49,00 | 46,20 | 48,70 | 4,96% | - |
| 06.05.2025 | 46,90 | 47,70 | 44,80 | 46,40 | -1,07% | - |
| 05.05.2025 | 46,90 | 48,30 | 46,10 | 46,90 | -0,85% | - |
| 02.05.2025 | 46,10 | 48,50 | 45,00 | 47,30 | 2,16% | 20,00 |
| 30.04.2025 | 46,20 | 46,80 | 43,40 | 46,30 | 1,31% | - |
| 29.04.2025 | 44,40 | 47,20 | 44,00 | 45,70 | 2,24% | - |
| 28.04.2025 | 43,60 | 45,70 | 43,30 | 44,70 | 0,90% | - |
| 25.04.2025 | 44,00 | 45,10 | 43,40 | 44,30 | 0,00% | - |
| 24.04.2025 | 43,00 | 45,40 | 41,60 | 44,30 | 2,31% | - |
| 23.04.2025 | 42,80 | 45,70 | 42,40 | 43,30 | 2,85% | - |
| 22.04.2025 | 40,80 | 43,00 | 40,80 | 42,10 | -3,66% | - |
| 17.04.2025 | 44,80 | 45,20 | 42,80 | 43,70 | -2,46% | - |
| 16.04.2025 | 46,30 | 46,50 | 43,10 | 44,80 | -4,88% | - |
| 15.04.2025 | 46,40 | 48,70 | 46,00 | 47,10 | 0,43% | 60,00 |
| 14.04.2025 | 47,10 | 48,80 | 45,90 | 46,90 | -0,42% | - |
| 11.04.2025 | 47,40 | 47,70 | 44,90 | 47,10 | -0,42% | - |
| 10.04.2025 | 48,90 | 48,90 | 45,30 | 47,30 | -3,96% | - |
| 09.04.2025 | 42,20 | 49,70 | 41,90 | 49,25 | 12,70% | - |
| 08.04.2025 | 45,60 | 48,00 | 42,70 | 43,70 | -3,10% | - |
| 07.04.2025 | 42,50 | 47,10 | 40,80 | 45,10 | 1,35% | 45,00 |
| 04.04.2025 | 44,60 | 45,60 | 40,60 | 44,50 | -0,89% | - |
| 03.04.2025 | 45,10 | 46,40 | 44,00 | 44,90 | -7,99% | - |
| 02.04.2025 | 46,40 | 48,80 | 45,20 | 48,80 | 4,72% | - |
| 01.04.2025 | 45,80 | 48,20 | 44,90 | 46,60 | 1,53% | - |
| 31.03.2025 | 45,60 | 47,20 | 43,50 | 45,90 | -1,92% | - |
| 28.03.2025 | 46,90 | 47,40 | 43,70 | 46,80 | 1,96% | - |
| 27.03.2025 | 47,20 | 48,90 | 45,10 | 45,90 | -4,08% | - |
| 26.03.2025 | 46,60 | 48,00 | 45,15 | 47,85 | 1,81% | - |