42,900€
-2,50%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 44,60 | 44,80 | 40,60 | 42,70 | -4,90% | - |
| 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% | - |
| 25.03.2025 | 47,60 | 48,40 | 44,80 | 47,00 | 6,09% | 200,00 |
| 24.03.2025 | 45,90 | 48,90 | 44,30 | 44,30 | 0,68% | 23,00 |
| 21.03.2025 | 45,60 | 46,40 | 44,00 | 44,00 | 8,11% | 75,00 |
| 20.03.2025 | 46,60 | 48,00 | 33,40 | 40,70 | -13,03% | - |
| 19.03.2025 | 44,00 | 47,65 | 43,20 | 46,80 | 12,77% | - |
| 18.03.2025 | 44,80 | 45,80 | 37,00 | 41,50 | -16,33% | - |
| 17.03.2025 | 42,40 | 49,60 | 42,30 | 49,60 | 22,77% | 22,00 |
| 14.03.2025 | 42,40 | 44,10 | 40,10 | 40,40 | 0,00% | - |
| 13.03.2025 | 43,20 | 44,50 | 40,40 | 40,40 | -9,01% | - |
| 12.03.2025 | 45,00 | 48,65 | 43,00 | 44,40 | -5,03% | - |
| 11.03.2025 | 43,80 | 48,15 | 43,60 | 46,75 | -6,97% | - |
| 10.03.2025 | 46,30 | 50,25 | 43,00 | 50,25 | 8,53% | 400,00 |
| 07.03.2025 | 47,20 | 48,10 | 44,10 | 46,30 | -3,34% | - |
| 06.03.2025 | 48,60 | 49,75 | 46,50 | 47,90 | -1,84% | - |
| 05.03.2025 | 49,10 | 50,65 | 47,30 | 48,80 | 0,83% | - |
| 04.03.2025 | 48,50 | 49,40 | 46,30 | 48,40 | -0,21% | - |
| 03.03.2025 | 53,25 | 53,75 | 47,10 | 48,50 | -8,92% | - |
| 28.02.2025 | 54,25 | 54,50 | 44,70 | 53,25 | -3,62% | 20,00 |
| 27.02.2025 | 57,00 | 58,50 | 55,00 | 55,25 | -2,64% | 120,00 |
| 26.02.2025 | 57,00 | 59,00 | 56,00 | 56,75 | 0,00% | - |
| 25.02.2025 | 57,00 | 58,75 | 55,50 | 56,75 | -2,16% | - |
| 24.02.2025 | 57,00 | 59,00 | 55,00 | 58,00 | 2,20% | - |
| 21.02.2025 | 59,00 | 60,50 | 56,00 | 56,75 | -5,02% | - |
| 20.02.2025 | 61,00 | 62,25 | 59,00 | 59,75 | -3,24% | 450,00 |
| 19.02.2025 | 59,00 | 62,00 | 57,50 | 61,75 | 5,11% | - |
| 18.02.2025 | 58,75 | 60,50 | 58,25 | 58,75 | 0,43% | - |
| 17.02.2025 | 58,00 | 58,50 | 58,00 | 58,50 | 0,43% | - |
| 14.02.2025 | 60,50 | 60,50 | 58,00 | 58,25 | -2,51% | - |
| 13.02.2025 | 59,50 | 61,75 | 56,50 | 59,75 | 0,00% | - |
| 12.02.2025 | 59,50 | 60,00 | 58,25 | 59,75 | 0,00% | - |
| 11.02.2025 | 60,00 | 61,25 | 59,00 | 59,75 | -0,83% | - |
| 10.02.2025 | 60,50 | 62,75 | 59,50 | 60,25 | -0,82% | - |
| 07.02.2025 | 62,00 | 63,00 | 60,00 | 60,75 | -1,62% | - |
| 06.02.2025 | 65,00 | 66,00 | 61,00 | 61,75 | -4,63% | - |
| 05.02.2025 | 64,50 | 66,00 | 63,50 | 64,75 | 0,00% | - |
| 04.02.2025 | 64,75 | 66,00 | 63,25 | 64,75 | 0,00% | - |
| 03.02.2025 | 63,00 | 65,00 | 61,00 | 64,75 | 2,37% | - |
| 31.01.2025 | 65,50 | 66,50 | 62,50 | 63,25 | -3,07% | - |
| 30.01.2025 | 64,00 | 66,75 | 63,75 | 65,25 | 0,77% | - |
| 29.01.2025 | 63,00 | 66,00 | 62,50 | 64,75 | 2,37% | - |
| 28.01.2025 | 60,50 | 64,00 | 59,50 | 63,25 | 4,98% | 2.306,00 |
| 27.01.2025 | 61,00 | 61,50 | 59,00 | 60,25 | -1,23% | - |
| 24.01.2025 | 61,50 | 63,25 | 59,50 | 61,00 | -2,01% | - |
| 23.01.2025 | 61,25 | 62,50 | 58,75 | 62,25 | 1,63% | - |
| 22.01.2025 | 58,00 | 63,00 | 56,75 | 61,25 | 6,06% | - |
| 21.01.2025 | 57,25 | 59,50 | 56,50 | 57,75 | 1,32% | - |
| 20.01.2025 | 57,50 | 58,50 | 57,00 | 57,00 | -2,15% | 150,00 |
| 17.01.2025 | 59,25 | 61,25 | 57,50 | 58,25 | -1,69% | - |
| 16.01.2025 | 60,00 | 61,50 | 58,00 | 59,25 | -2,07% | 45,00 |
| 15.01.2025 | 63,50 | 66,50 | 56,00 | 60,50 | -5,10% | 140,00 |
| 14.01.2025 | 64,50 | 68,50 | 63,00 | 63,75 | -2,30% | - |
| 13.01.2025 | 67,50 | 67,50 | 63,50 | 65,25 | -2,97% | 900,00 |
| 10.01.2025 | 70,25 | 70,25 | 66,50 | 67,25 | -3,93% | - |
| 09.01.2025 | 70,00 | 70,25 | 70,00 | 70,00 | 0,72% | - |
| 08.01.2025 | 70,00 | 71,00 | 68,00 | 69,50 | -1,07% | - |
| 07.01.2025 | 70,00 | 70,75 | 66,25 | 70,25 | 0,00% | - |
| 06.01.2025 | 69,25 | 71,25 | 67,75 | 70,25 | 1,44% | 65,00 |
| 03.01.2025 | 68,25 | 70,75 | 67,75 | 69,25 | 1,47% | 4,00 |
| 02.01.2025 | 67,00 | 70,25 | 67,00 | 68,25 | 0,74% | - |
| 30.12.2024 | 68,00 | 68,25 | 67,50 | 67,75 | -0,73% | - |
| 27.12.2024 | 69,75 | 70,00 | 67,00 | 68,25 | -2,15% | 25,00 |
| 23.12.2024 | 69,75 | 73,25 | 68,75 | 69,75 | 0,00% | - |
| 20.12.2024 | 68,50 | 70,25 | 66,00 | 69,75 | 1,45% | 33,00 |
| 19.12.2024 | 69,50 | 71,75 | 68,00 | 68,75 | -1,43% | 150,00 |
| 18.12.2024 | 73,00 | 74,50 | 68,75 | 69,75 | -4,12% | 40,00 |
| 17.12.2024 | 74,50 | 75,25 | 71,75 | 72,75 | -2,02% | 70,00 |
| 16.12.2024 | 74,75 | 76,25 | 72,75 | 74,25 | -0,67% | - |
| 13.12.2024 | 74,50 | 76,25 | 73,50 | 74,75 | -1,32% | - |
| 12.12.2024 | 76,50 | 78,25 | 74,25 | 75,75 | -1,62% | - |
| 11.12.2024 | 75,00 | 77,25 | 74,25 | 77,00 | 3,70% | 120,00 |
| 10.12.2024 | 74,75 | 77,50 | 73,75 | 74,25 | -0,67% | - |
| 09.12.2024 | 76,50 | 78,25 | 73,25 | 74,75 | -3,24% | 17,00 |
| 06.12.2024 | 74,00 | 78,75 | 74,00 | 77,25 | 3,34% | - |
| 05.12.2024 | 76,00 | 77,00 | 73,25 | 74,75 | -2,61% | - |
| 04.12.2024 | 76,50 | 78,75 | 75,75 | 76,75 | 0,00% | - |
| 03.12.2024 | 78,00 | 80,75 | 75,75 | 76,75 | -3,76% | 45,00 |
| 02.12.2024 | 77,50 | 80,75 | 77,25 | 79,75 | -1,24% | 85,00 |
| 29.11.2024 | 78,50 | 81,25 | 77,50 | 80,75 | 2,22% | 13,00 |
| 28.11.2024 | 78,25 | 79,00 | 78,25 | 79,00 | 0,96% | - |
| 27.11.2024 | 77,00 | 80,25 | 76,50 | 78,25 | 0,64% | - |
| 26.11.2024 | 77,50 | 79,25 | 75,75 | 77,75 | 0,00% | - |
| 25.11.2024 | 78,75 | 84,75 | 76,25 | 77,75 | -1,27% | - |
| 22.11.2024 | 77,00 | 79,75 | 77,00 | 78,75 | 1,29% | - |
| 21.11.2024 | 77,75 | 80,25 | 76,75 | 77,75 | 0,00% | - |
| 20.11.2024 | 75,75 | 78,75 | 75,25 | 77,75 | 3,32% | 150,00 |
| 19.11.2024 | 74,75 | 76,25 | 72,75 | 75,25 | 0,67% | - |
| 18.11.2024 | 75,50 | 77,00 | 73,75 | 74,75 | -1,32% | - |
| 15.11.2024 | 76,75 | 77,50 | 74,25 | 75,75 | -1,94% | 10,00 |
| 14.11.2024 | 77,50 | 79,50 | 76,25 | 77,25 | -1,28% | - |
| 13.11.2024 | 78,50 | 81,75 | 76,75 | 78,25 | -0,63% | - |
| 12.11.2024 | 80,50 | 84,50 | 76,25 | 78,75 | -3,08% | 200,00 |
| 11.11.2024 | 71,00 | 90,00 | 70,50 | 81,25 | 19,93% | 641,00 |