68,500€
-3,18%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 68,75 | 73,75 | 68,00 | 72,25 | 2,12% | - |
| 20.11.2025 | 70,00 | 72,50 | 70,00 | 70,75 | 2,17% | - |
| 19.11.2025 | 68,50 | 69,25 | 67,00 | 69,25 | 1,84% | - |
| 18.11.2025 | 66,25 | 69,75 | 64,75 | 68,00 | 3,03% | - |
| 17.11.2025 | 65,00 | 67,25 | 64,00 | 66,00 | 2,33% | - |
| 14.11.2025 | 63,00 | 66,75 | 61,50 | 64,50 | -0,39% | - |
| 13.11.2025 | 64,25 | 65,50 | 63,00 | 64,75 | 0,00% | - |
| 12.11.2025 | 67,75 | 69,50 | 64,50 | 64,75 | -8,16% | - |
| 11.11.2025 | 69,75 | 72,50 | 67,50 | 70,50 | -4,41% | 1.000,00 |
| 10.11.2025 | 68,00 | 73,75 | 63,75 | 73,75 | 8,06% | - |
| 07.11.2025 | 68,25 | 69,00 | 66,00 | 68,25 | -0,36% | - |
| 06.11.2025 | 67,75 | 69,75 | 66,25 | 68,50 | 0,74% | - |
| 05.11.2025 | 68,25 | 70,50 | 66,00 | 68,00 | -0,73% | - |
| 04.11.2025 | 66,50 | 69,50 | 66,00 | 68,50 | 2,24% | - |
| 03.11.2025 | 65,75 | 68,00 | 64,75 | 67,00 | 2,29% | - |
| 31.10.2025 | 65,75 | 69,75 | 64,75 | 65,50 | -2,96% | - |
| 30.10.2025 | 67,75 | 69,25 | 60,50 | 67,50 | -1,82% | 2,00 |
| 29.10.2025 | 68,75 | 70,00 | 67,25 | 68,75 | 1,85% | - |
| 28.10.2025 | 70,25 | 71,00 | 62,75 | 67,50 | -8,16% | 280,00 |
| 27.10.2025 | 73,50 | 74,00 | 68,75 | 73,50 | 6,52% | 190,00 |
| 24.10.2025 | 71,75 | 73,25 | 69,00 | 69,00 | 2,99% | - |
| 23.10.2025 | 69,50 | 72,75 | 67,00 | 67,00 | -3,60% | 105,00 |
| 22.10.2025 | 69,25 | 71,00 | 67,25 | 69,50 | 0,00% | 300,00 |
| 21.10.2025 | 67,25 | 70,25 | 67,00 | 69,50 | 3,35% | 25,00 |
| 20.10.2025 | 66,25 | 68,75 | 65,75 | 67,25 | 1,89% | - |
| 17.10.2025 | 65,50 | 67,25 | 62,00 | 66,00 | 0,00% | 900,00 |
| 16.10.2025 | 66,00 | 67,25 | 64,75 | 66,00 | 0,76% | 43,00 |
| 15.10.2025 | 63,50 | 66,75 | 63,25 | 65,50 | 3,97% | - |
| 14.10.2025 | 61,75 | 64,50 | 60,25 | 63,00 | 2,44% | - |
| 13.10.2025 | 62,75 | 62,75 | 60,25 | 61,50 | 1,65% | - |
| 10.10.2025 | 63,75 | 63,75 | 60,50 | 60,50 | -4,72% | - |
| 09.10.2025 | 65,50 | 66,00 | 62,50 | 63,50 | -2,31% | 8,00 |
| 08.10.2025 | 67,25 | 67,75 | 64,75 | 65,00 | -2,26% | - |
| 07.10.2025 | 67,00 | 68,75 | 65,25 | 66,50 | 0,00% | - |
| 06.10.2025 | 66,50 | 68,75 | 65,50 | 66,50 | 3,10% | - |
| 03.10.2025 | 66,50 | 68,50 | 64,50 | 64,50 | -3,01% | - |
| 02.10.2025 | 66,25 | 67,75 | 65,25 | 66,50 | 0,76% | - |
| 01.10.2025 | 64,25 | 67,00 | 63,75 | 66,00 | 2,33% | - |
| 30.09.2025 | 63,25 | 65,50 | 63,00 | 64,50 | 1,57% | - |
| 29.09.2025 | 65,00 | 66,00 | 63,00 | 63,50 | -2,31% | - |
| 26.09.2025 | 64,50 | 68,00 | 63,50 | 65,00 | 1,56% | - |
| 25.09.2025 | 64,25 | 65,25 | 63,00 | 64,00 | -0,78% | - |
| 24.09.2025 | 65,50 | 67,25 | 64,00 | 64,50 | -0,77% | - |
| 23.09.2025 | 64,25 | 66,00 | 63,25 | 65,00 | 1,56% | - |
| 22.09.2025 | 64,75 | 65,50 | 63,25 | 64,00 | -1,54% | - |
| 19.09.2025 | 65,00 | 66,50 | 63,50 | 65,00 | 2,36% | - |
| 18.09.2025 | 64,00 | 66,00 | 63,00 | 63,50 | 3,25% | 10,00 |
| 17.09.2025 | 62,75 | 65,50 | 61,50 | 61,50 | -1,60% | - |
| 16.09.2025 | 63,50 | 64,25 | 61,50 | 62,50 | 3,31% | - |
| 15.09.2025 | 63,00 | 64,50 | 60,50 | 60,50 | -2,02% | - |
| 12.09.2025 | 62,75 | 63,75 | 61,25 | 61,75 | 0,00% | - |
| 11.09.2025 | 61,50 | 62,50 | 60,50 | 61,75 | 0,82% | - |
| 10.09.2025 | 62,25 | 63,25 | 61,00 | 61,25 | 1,24% | - |
| 09.09.2025 | 61,25 | 62,50 | 60,25 | 60,50 | 0,00% | 72,00 |
| 08.09.2025 | 61,00 | 62,00 | 59,25 | 60,50 | -0,82% | 80,00 |
| 05.09.2025 | 62,50 | 63,00 | 60,50 | 61,00 | 2,52% | - |
| 04.09.2025 | 61,00 | 62,50 | 59,50 | 59,50 | 0,85% | - |
| 03.09.2025 | 60,25 | 61,75 | 59,00 | 59,00 | -1,67% | - |
| 02.09.2025 | 61,75 | 62,00 | 59,50 | 60,00 | -1,64% | - |
| 01.09.2025 | 61,00 | 61,50 | 60,75 | 61,00 | -0,41% | - |
| 29.08.2025 | 61,75 | 62,75 | 60,00 | 61,25 | 0,00% | - |
| 28.08.2025 | 61,50 | 62,25 | 60,00 | 61,25 | 0,41% | - |
| 27.08.2025 | 60,75 | 62,00 | 59,75 | 61,00 | 3,39% | 600,00 |
| 26.08.2025 | 59,75 | 61,00 | 59,00 | 59,00 | -1,26% | - |
| 25.08.2025 | 59,50 | 61,00 | 59,00 | 59,75 | 0,00% | 120,00 |
| 22.08.2025 | 59,00 | 61,00 | 57,50 | 59,75 | 0,84% | - |
| 21.08.2025 | 58,75 | 60,25 | 58,00 | 59,25 | 0,85% | - |
| 20.08.2025 | 58,25 | 59,50 | 57,00 | 58,75 | 0,86% | - |
| 19.08.2025 | 57,00 | 58,50 | 56,00 | 58,25 | 2,64% | 121,00 |
| 18.08.2025 | 58,25 | 59,25 | 56,50 | 56,75 | -3,81% | 6,00 |
| 17.08.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 14.08.2025 | 58,00 | 59,00 | 58,00 | 59,00 | 7,27% | 35,00 |
| 13.08.2025 | 54,00 | 55,00 | 54,00 | 55,00 | 3,77% | 36,00 |
| 12.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 16,23% | - |
| 08.08.2025 | 44,60 | 45,60 | 44,60 | 45,60 | 0,88% | 25,00 |
| 07.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 06.08.2025 | 47,60 | 47,60 | 45,40 | 45,60 | -5,39% | - |
| 05.08.2025 | 47,80 | 48,20 | 47,80 | 48,20 | 0,42% | - |
| 04.08.2025 | 47,00 | 48,00 | 47,00 | 48,00 | 1,69% | - |
| 01.08.2025 | 47,40 | 47,40 | 47,20 | 47,20 | -4,07% | - |
| 31.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | - |
| 30.07.2025 | 48,40 | 48,40 | 48,20 | 48,20 | -1,63% | - |
| 29.07.2025 | 49,40 | 49,40 | 49,00 | 49,00 | -1,61% | 125,00 |
| 28.07.2025 | 48,60 | 49,80 | 48,60 | 49,80 | 2,47% | - |
| 25.07.2025 | 47,20 | 48,60 | 47,20 | 48,60 | -1,22% | - |
| 24.07.2025 | 49,00 | 49,20 | 49,00 | 49,20 | 0,00% | - |
| 23.07.2025 | 48,40 | 49,20 | 48,40 | 49,20 | 1,65% | - |
| 22.07.2025 | 49,00 | 49,60 | 48,20 | 48,40 | -2,02% | - |
| 21.07.2025 | 49,00 | 49,40 | 49,00 | 49,40 | 0,00% | - |
| 18.07.2025 | 50,50 | 50,50 | 49,40 | 49,40 | 1,23% | - |
| 17.07.2025 | 48,60 | 48,80 | 48,60 | 48,80 | -0,41% | - |
| 16.07.2025 | 47,20 | 49,00 | 47,20 | 49,00 | 2,08% | - |
| 15.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 14.07.2025 | 46,80 | 48,20 | 46,80 | 48,20 | -0,82% | 20,00 |
| 11.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 10.07.2025 | 48,40 | 48,60 | 48,40 | 48,60 | 4,29% | - |
| 09.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 08.07.2025 | 48,60 | 48,60 | 48,60 | 47,00 | -0,42% | 50,00 |
| 04.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 03.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |