46,720€
1,13%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 46,07 | 48,68 | 45,89 | 46,72 | 1,71% | - |
| 17.06.2026 | 48,68 | 48,89 | 43,92 | 45,94 | -5,72% | - |
| 16.06.2026 | 49,27 | 51,44 | 48,43 | 48,72 | -1,11% | - |
| 15.06.2026 | 49,31 | 51,01 | 49,11 | 49,27 | 0,56% | - |
| 12.06.2026 | 50,36 | 51,26 | 48,90 | 48,99 | -2,51% | - |
| 11.06.2026 | 50,56 | 51,49 | 49,67 | 50,25 | -0,32% | - |
| 10.06.2026 | 48,59 | 50,81 | 47,98 | 50,41 | 3,56% | - |
| 09.06.2026 | 46,98 | 48,69 | 46,75 | 48,68 | 3,61% | - |
| 08.06.2026 | 46,95 | 47,88 | 46,43 | 46,98 | 0,28% | - |
| 05.06.2026 | 45,45 | 47,61 | 45,17 | 46,85 | 3,44% | - |
| 04.06.2026 | 44,68 | 45,76 | 44,34 | 45,29 | 1,29% | 760,00 |
| 03.06.2026 | 46,68 | 46,88 | 44,59 | 44,72 | -4,26% | - |
| 02.06.2026 | 45,28 | 46,98 | 44,82 | 46,71 | 2,67% | - |
| 01.06.2026 | 47,71 | 47,92 | 44,74 | 45,49 | -4,47% | - |
| 29.05.2026 | 47,55 | 48,00 | 46,81 | 47,62 | 0,41% | - |
| 28.05.2026 | 46,42 | 47,48 | 45,86 | 47,43 | 2,36% | 1.470,00 |
| 27.05.2026 | 46,56 | 47,53 | 45,79 | 46,33 | -0,44% | - |
| 26.05.2026 | 46,79 | 47,19 | 46,28 | 46,54 | -1,42% | - |
| 25.05.2026 | 47,11 | 47,31 | 47,07 | 47,21 | 0,69% | - |
| 22.05.2026 | 46,97 | 47,82 | 46,21 | 46,88 | 0,03% | 615,00 |
| 21.05.2026 | 46,59 | 47,18 | 45,52 | 46,87 | 0,57% | - |
| 20.05.2026 | 45,96 | 46,74 | 44,79 | 46,60 | 1,35% | - |
| 19.05.2026 | 46,45 | 46,66 | 45,32 | 45,98 | -0,92% | - |
| 18.05.2026 | 44,73 | 46,86 | 44,64 | 46,41 | 3,00% | - |
| 15.05.2026 | 45,77 | 46,40 | 44,35 | 45,06 | -1,76% | - |
| 14.05.2026 | 45,36 | 46,85 | 44,99 | 45,86 | 1,38% | - |
| 13.05.2026 | 47,52 | 48,02 | 44,17 | 45,24 | -5,15% | - |
| 12.05.2026 | 47,49 | 47,92 | 44,32 | 47,69 | 0,54% | 957,00 |
| 11.05.2026 | 51,50 | 53,65 | 47,36 | 47,44 | -4,03% | - |
| 08.05.2026 | 49,04 | 51,46 | 48,12 | 49,43 | 0,98% | - |
| 07.05.2026 | 49,99 | 50,61 | 48,45 | 48,95 | -2,07% | - |
| 06.05.2026 | 50,40 | 51,34 | 49,64 | 49,98 | -0,99% | - |
| 05.05.2026 | 49,96 | 52,20 | 49,32 | 50,48 | 1,33% | - |
| 04.05.2026 | 48,47 | 49,84 | 48,27 | 49,82 | 3,37% | - |
| 30.04.2026 | 47,64 | 48,61 | 47,05 | 48,19 | 0,59% | - |
| 29.04.2026 | 49,57 | 49,74 | 47,68 | 47,91 | -3,12% | - |
| 28.04.2026 | 49,32 | 49,97 | 47,75 | 49,45 | 0,28% | - |
| 27.04.2026 | 49,05 | 50,76 | 48,58 | 49,31 | 0,19% | - |
| 24.04.2026 | 48,28 | 49,22 | 47,57 | 49,22 | 1,90% | - |
| 23.04.2026 | 49,12 | 50,06 | 47,83 | 48,30 | -2,19% | - |
| 22.04.2026 | 49,51 | 50,70 | 48,78 | 49,38 | 0,71% | - |
| 21.04.2026 | 49,19 | 50,66 | 48,64 | 49,03 | -0,14% | - |
| 20.04.2026 | 51,03 | 51,75 | 47,66 | 49,10 | -4,11% | - |
| 17.04.2026 | 51,12 | 53,30 | 50,69 | 51,20 | 0,41% | - |
| 16.04.2026 | 49,36 | 53,83 | 49,36 | 50,99 | 3,39% | - |
| 15.04.2026 | 48,95 | 50,25 | 48,81 | 49,32 | 0,73% | - |
| 14.04.2026 | 47,77 | 49,30 | 47,64 | 48,97 | 2,46% | - |
| 13.04.2026 | 47,13 | 47,97 | 46,83 | 47,79 | 1,57% | - |
| 10.04.2026 | 47,93 | 48,28 | 46,52 | 47,05 | -1,57% | - |
| 09.04.2026 | 47,88 | 48,20 | 46,49 | 47,80 | -0,26% | - |
| 08.04.2026 | 47,81 | 49,96 | 47,50 | 47,93 | 1,75% | - |
| 07.04.2026 | 47,60 | 47,89 | 46,26 | 47,10 | -0,84% | - |
| 02.04.2026 | 47,30 | 48,00 | 45,40 | 47,50 | -0,42% | - |
| 01.04.2026 | 48,50 | 49,10 | 47,10 | 47,70 | -1,24% | - |
| 31.03.2026 | 49,10 | 49,90 | 48,00 | 48,30 | -0,82% | - |
| 30.03.2026 | 48,90 | 49,90 | 48,50 | 48,70 | 0,00% | - |
| 27.03.2026 | 51,75 | 51,75 | 48,50 | 48,70 | -5,44% | - |
| 26.03.2026 | 52,25 | 53,25 | 51,25 | 51,50 | -0,96% | 7.650,00 |
| 25.03.2026 | 52,00 | 53,25 | 51,75 | 52,00 | -0,48% | - |
| 24.03.2026 | 53,25 | 53,25 | 50,75 | 52,25 | -1,88% | - |
| 23.03.2026 | 52,75 | 55,25 | 52,75 | 53,25 | -0,47% | - |
| 20.03.2026 | 54,25 | 54,75 | 52,25 | 53,50 | -0,93% | - |
| 19.03.2026 | 54,25 | 55,00 | 52,75 | 54,00 | -0,46% | - |
| 18.03.2026 | 55,75 | 56,00 | 53,75 | 54,25 | -1,81% | - |
| 17.03.2026 | 55,75 | 57,25 | 54,75 | 55,25 | -0,90% | 2.520,00 |
| 16.03.2026 | 54,75 | 55,75 | 53,75 | 55,75 | 2,76% | - |
| 13.03.2026 | 51,75 | 54,50 | 51,75 | 54,25 | 4,33% | - |
| 12.03.2026 | 52,25 | 54,75 | 51,50 | 52,00 | -1,42% | - |
| 11.03.2026 | 52,25 | 53,25 | 50,75 | 52,75 | 0,96% | - |
| 10.03.2026 | 53,75 | 53,75 | 50,75 | 52,25 | -2,79% | - |
| 09.03.2026 | 49,50 | 54,75 | 49,40 | 53,75 | 2,87% | 9.290,00 |
| 06.03.2026 | 57,50 | 57,50 | 52,25 | 52,25 | -8,73% | - |
| 05.03.2026 | 61,50 | 61,50 | 56,75 | 57,25 | -6,53% | - |
| 04.03.2026 | 62,00 | 63,25 | 61,25 | 61,25 | -1,61% | - |
| 03.03.2026 | 64,00 | 64,00 | 59,25 | 62,25 | -3,11% | 6.200,00 |
| 02.03.2026 | 59,00 | 64,25 | 58,25 | 64,25 | 8,90% | - |
| 27.02.2026 | 61,00 | 61,00 | 58,75 | 59,00 | -3,28% | - |
| 26.02.2026 | 59,00 | 61,25 | 59,00 | 61,00 | 2,95% | - |
| 25.02.2026 | 57,50 | 59,50 | 56,75 | 59,25 | 2,60% | - |
| 24.02.2026 | 58,50 | 59,00 | 55,75 | 57,75 | -0,86% | - |
| 23.02.2026 | 59,00 | 59,75 | 57,25 | 58,25 | -2,10% | - |
| 20.02.2026 | 60,00 | 60,50 | 58,75 | 59,50 | -0,42% | - |
| 19.02.2026 | 61,00 | 61,00 | 59,25 | 59,75 | -1,65% | - |
| 18.02.2026 | 60,00 | 61,75 | 60,00 | 60,75 | 1,67% | - |
| 17.02.2026 | 58,25 | 61,25 | 58,25 | 59,75 | 2,14% | - |
| 16.02.2026 | 58,50 | 59,00 | 58,50 | 58,50 | -0,43% | - |
| 13.02.2026 | 55,00 | 58,75 | 55,00 | 58,75 | 6,82% | - |
| 12.02.2026 | 58,50 | 59,25 | 53,75 | 55,00 | -5,98% | 900,00 |
| 11.02.2026 | 59,00 | 60,00 | 57,75 | 58,50 | -0,43% | 60,00 |
| 10.02.2026 | 58,00 | 59,75 | 57,75 | 58,75 | 0,86% | 1.911,00 |
| 09.02.2026 | 58,50 | 59,00 | 57,75 | 58,25 | -0,85% | - |
| 06.02.2026 | 54,50 | 58,75 | 54,00 | 58,75 | 6,82% | 2.106,00 |
| 05.02.2026 | 57,50 | 58,25 | 54,75 | 55,00 | -4,35% | - |
| 04.02.2026 | 59,50 | 60,00 | 56,75 | 57,50 | -2,54% | - |
| 03.02.2026 | 60,00 | 61,75 | 58,25 | 59,00 | -2,07% | 1.000,00 |
| 02.02.2026 | 58,50 | 60,25 | 58,50 | 60,25 | 1,69% | - |
| 30.01.2026 | 59,00 | 60,25 | 58,25 | 59,25 | 0,00% | 500,00 |
| 29.01.2026 | 59,75 | 60,50 | 58,25 | 59,25 | -1,66% | 3.912,00 |
| 28.01.2026 | 60,50 | 60,75 | 59,50 | 60,25 | 0,00% | 4.401,00 |
| 27.01.2026 | 62,50 | 62,75 | 58,75 | 60,25 | -3,21% | - |