49,934$
-1,16%
Echtzeit-Aktienkurs RadNet
Bid:
Ask:
Aktienkurse zur RadNet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 50,26 | 50,68 | 49,03 | 49,78 | -1,46% | 704.459,00 |
| 16.04.2025 | 49,92 | 51,80 | 49,16 | 50,52 | -4,82% | 1.665.903,00 |
| 15.04.2025 | 53,59 | 54,64 | 52,35 | 53,08 | -0,52% | 445.258,00 |
| 14.04.2025 | 54,61 | 54,99 | 52,67 | 53,36 | -0,09% | 414.537,00 |
| 11.04.2025 | 52,75 | 53,58 | 51,44 | 53,41 | 0,77% | 682.396,00 |
| 10.04.2025 | 51,75 | 54,13 | 51,27 | 53,00 | -1,10% | 1.118.301,00 |
| 09.04.2025 | 47,03 | 54,35 | 47,03 | 53,59 | 11,88% | 1.253.775,00 |
| 08.04.2025 | 51,43 | 51,83 | 47,27 | 47,90 | -2,84% | 1.025.490,00 |
| 07.04.2025 | 47,48 | 51,29 | 45,00 | 49,30 | 1,23% | 1.333.454,00 |
| 04.04.2025 | 47,86 | 49,61 | 46,21 | 48,70 | -1,64% | 1.157.550,00 |
| 03.04.2025 | 49,40 | 50,92 | 48,39 | 49,51 | -5,71% | 778.245,00 |
| 02.04.2025 | 49,65 | 52,58 | 48,85 | 52,51 | 3,73% | 847.984,00 |
| 01.04.2025 | 49,60 | 51,60 | 48,71 | 50,62 | 1,79% | 824.554,00 |
| 31.03.2025 | 48,38 | 50,60 | 47,03 | 49,73 | 0,59% | 953.476,00 |
| 28.03.2025 | 50,60 | 50,81 | 48,46 | 49,44 | -2,43% | 812.412,00 |
| 27.03.2025 | 50,64 | 52,31 | 49,86 | 50,67 | -0,10% | 823.399,00 |
| 26.03.2025 | 50,66 | 51,34 | 50,19 | 50,72 | 0,04% | 515.266,00 |
| 25.03.2025 | 51,92 | 52,96 | 50,44 | 50,70 | -2,18% | 603.976,00 |
| 24.03.2025 | 49,52 | 52,40 | 49,52 | 51,83 | 5,24% | 567.724,00 |
| 21.03.2025 | 49,19 | 49,89 | 48,04 | 49,25 | -0,93% | 1.320.014,00 |
| 20.03.2025 | 49,98 | 51,53 | 49,64 | 49,71 | -1,97% | 1.147.472,00 |
| 19.03.2025 | 47,85 | 51,46 | 47,50 | 50,71 | 4,66% | 1.232.177,00 |
| 18.03.2025 | 48,38 | 49,73 | 47,79 | 48,45 | -1,16% | 1.545.637,00 |
| 17.03.2025 | 46,45 | 50,18 | 46,19 | 49,02 | 5,33% | 1.451.121,00 |
| 14.03.2025 | 46,71 | 47,24 | 46,07 | 46,54 | 1,35% | 1.140.338,00 |
| 13.03.2025 | 47,43 | 48,24 | 45,82 | 45,92 | -2,79% | 761.593,00 |
| 12.03.2025 | 49,50 | 50,94 | 47,21 | 47,24 | -4,06% | 872.057,00 |
| 11.03.2025 | 48,38 | 49,77 | 48,19 | 49,24 | 2,46% | 1.158.110,00 |
| 10.03.2025 | 49,00 | 49,89 | 47,05 | 48,06 | -4,47% | 1.038.334,00 |
| 07.03.2025 | 51,28 | 51,98 | 48,25 | 50,31 | -2,46% | 1.116.149,00 |
| 06.03.2025 | 52,05 | 53,28 | 50,76 | 51,58 | -2,84% | 856.615,00 |
| 05.03.2025 | 52,25 | 54,17 | 51,57 | 53,09 | 2,43% | 1.169.535,00 |
| 04.03.2025 | 49,42 | 52,04 | 49,16 | 51,83 | 1,93% | 1.180.854,00 |
| 03.03.2025 | 55,26 | 56,04 | 49,81 | 50,85 | -8,33% | 1.437.891,00 |
| 28.02.2025 | 50,00 | 55,51 | 46,54 | 55,47 | -3,68% | 3.039.559,00 |
| 27.02.2025 | 59,02 | 60,78 | 57,42 | 57,59 | -2,93% | 805.935,00 |
| 26.02.2025 | 59,70 | 61,76 | 59,14 | 59,33 | -0,57% | 602.092,00 |
| 25.02.2025 | 60,20 | 60,96 | 58,61 | 59,67 | -0,85% | 956.005,00 |
| 24.02.2025 | 59,64 | 61,42 | 58,01 | 60,18 | 1,19% | 760.899,00 |
| 21.02.2025 | 63,61 | 63,85 | 58,90 | 59,47 | -5,11% | 1.024.783,00 |
| 20.02.2025 | 64,09 | 64,66 | 62,00 | 62,67 | -2,55% | 828.352,00 |
| 19.02.2025 | 61,13 | 64,41 | 60,23 | 64,31 | 4,64% | 790.457,00 |
| 18.02.2025 | 61,84 | 62,70 | 61,32 | 61,46 | 0,24% | 482.486,00 |
| 17.02.2025 | 61,30 | 61,31 | 61,30 | 61,31 | -0,03% | - |
| 14.02.2025 | 62,81 | 62,86 | 61,23 | 61,33 | -1,90% | 379.367,00 |
| 13.02.2025 | 62,80 | 63,71 | 59,37 | 62,52 | 0,76% | 853.808,00 |
| 12.02.2025 | 60,78 | 62,45 | 60,74 | 62,05 | 0,44% | 470.487,00 |
| 11.02.2025 | 61,63 | 62,85 | 61,32 | 61,78 | -0,91% | 376.679,00 |
| 10.02.2025 | 63,19 | 63,43 | 61,72 | 62,35 | -0,67% | 426.871,00 |
| 07.02.2025 | 64,42 | 64,89 | 62,49 | 62,77 | -2,47% | 625.543,00 |
| 06.02.2025 | 67,35 | 68,34 | 63,92 | 64,36 | -4,44% | 702.083,00 |
| 05.02.2025 | 67,31 | 68,26 | 66,96 | 67,35 | 0,30% | 431.846,00 |
| 04.02.2025 | 66,60 | 67,80 | 65,89 | 67,15 | 0,83% | 533.396,00 |
| 03.02.2025 | 63,92 | 66,89 | 62,95 | 66,60 | 1,73% | 581.989,00 |
| 31.01.2025 | 68,00 | 68,82 | 65,38 | 65,47 | -3,69% | 662.690,00 |
| 30.01.2025 | 68,00 | 68,85 | 66,86 | 67,98 | 1,21% | 794.945,00 |
| 29.01.2025 | 65,66 | 68,63 | 65,51 | 67,17 | 1,87% | 1.370.913,00 |
| 28.01.2025 | 63,25 | 66,24 | 62,30 | 65,94 | 4,17% | 912.139,00 |
| 27.01.2025 | 62,91 | 64,27 | 62,25 | 63,30 | -1,22% | 899.954,00 |
| 24.01.2025 | 64,43 | 65,15 | 63,05 | 64,08 | -1,34% | 885.799,00 |
| 23.01.2025 | 63,25 | 65,13 | 61,97 | 64,95 | 1,91% | 1.228.639,00 |
| 22.01.2025 | 59,71 | 65,18 | 59,66 | 63,73 | 5,88% | 1.898.195,00 |
| 21.01.2025 | 60,27 | 61,00 | 59,17 | 60,19 | 0,55% | 818.934,00 |
| 17.01.2025 | 61,68 | 61,77 | 59,29 | 59,86 | -1,68% | 827.735,00 |
| 16.01.2025 | 62,14 | 62,52 | 60,00 | 60,88 | -1,39% | 930.706,00 |
| 15.01.2025 | 66,61 | 67,47 | 57,94 | 61,74 | -5,96% | 2.343.684,00 |
| 14.01.2025 | 67,15 | 68,18 | 65,09 | 65,65 | -1,41% | 853.457,00 |
| 13.01.2025 | 67,11 | 67,50 | 65,30 | 66,59 | -3,18% | 1.166.132,00 |
| 10.01.2025 | 70,28 | 71,06 | 68,62 | 68,78 | -4,80% | 525.307,00 |
| 08.01.2025 | 71,95 | 72,71 | 70,70 | 72,25 | -0,25% | 415.064,00 |
| 07.01.2025 | 72,61 | 73,13 | 69,44 | 72,43 | -0,44% | 475.967,00 |
| 06.01.2025 | 72,00 | 73,24 | 70,92 | 72,75 | 1,73% | 522.615,00 |
| 03.01.2025 | 70,31 | 72,34 | 70,25 | 71,51 | 1,94% | 385.658,00 |
| 02.01.2025 | 70,24 | 71,54 | 69,68 | 70,15 | 0,44% | 453.036,00 |
| 31.12.2024 | 71,43 | 72,56 | 69,48 | 69,84 | -1,66% | 345.616,00 |
| 30.12.2024 | 70,25 | 71,63 | 69,22 | 71,02 | -0,35% | 364.738,00 |
| 27.12.2024 | 72,18 | 72,18 | 69,99 | 71,27 | -2,02% | 437.018,00 |
| 26.12.2024 | 73,00 | 73,35 | 72,15 | 72,74 | -0,85% | 305.065,00 |
| 24.12.2024 | 72,69 | 73,59 | 72,09 | 73,36 | 1,02% | 174.466,00 |
| 23.12.2024 | 73,14 | 73,80 | 71,92 | 72,62 | -0,11% | 465.760,00 |
| 20.12.2024 | 70,30 | 72,85 | 70,15 | 72,70 | 1,85% | 1.254.656,00 |
| 19.12.2024 | 72,60 | 73,63 | 71,02 | 71,38 | -1,42% | 704.238,00 |
| 18.12.2024 | 76,90 | 77,25 | 71,80 | 72,41 | -5,37% | 793.833,00 |
| 17.12.2024 | 77,25 | 78,18 | 75,86 | 76,52 | -1,87% | 524.769,00 |
| 16.12.2024 | 78,53 | 79,45 | 76,78 | 77,98 | -0,46% | 464.943,00 |
| 13.12.2024 | 78,60 | 79,31 | 77,61 | 78,34 | -0,15% | 298.336,00 |
| 12.12.2024 | 80,32 | 81,47 | 78,12 | 78,46 | -2,64% | 414.348,00 |
| 11.12.2024 | 80,14 | 80,80 | 79,00 | 80,59 | 2,12% | 316.625,00 |
| 10.12.2024 | 79,60 | 80,49 | 78,45 | 78,92 | 0,00% | 673.534,00 |
| 09.12.2024 | 81,71 | 82,05 | 78,42 | 78,92 | -3,30% | 455.094,00 |
| 06.12.2024 | 80,21 | 82,39 | 79,71 | 81,61 | 3,09% | 554.303,00 |
| 05.12.2024 | 79,95 | 80,23 | 78,11 | 79,16 | -2,10% | 534.685,00 |
| 04.12.2024 | 81,29 | 82,01 | 80,16 | 80,86 | 0,27% | 324.180,00 |
| 03.12.2024 | 82,17 | 83,90 | 80,34 | 80,64 | -2,67% | 408.007,00 |
| 02.12.2024 | 82,95 | 84,06 | 81,96 | 82,85 | 1,33% | 390.425,00 |
| 29.11.2024 | 84,24 | 85,42 | 81,66 | 81,76 | -0,88% | 425.108,00 |
| 27.11.2024 | 82,50 | 84,01 | 81,51 | 82,49 | 1,28% | 409.534,00 |
| 26.11.2024 | 80,92 | 82,10 | 80,27 | 81,45 | -0,02% | 363.753,00 |
| 25.11.2024 | 82,98 | 83,82 | 80,66 | 81,47 | -0,69% | 604.433,00 |
| 22.11.2024 | 81,80 | 82,61 | 80,88 | 82,04 | 0,91% | 447.365,00 |