81,827$
-0,26%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 83,79 | 83,79 | 80,20 | 81,88 | -0,20% | - |
| 22.11.2024 | 81,80 | 82,61 | 80,88 | 82,04 | 0,91% | 447.365,00 |
| 21.11.2024 | 82,80 | 83,00 | 81,15 | 81,30 | -1,05% | 315.451,00 |
| 20.11.2024 | 79,85 | 82,19 | 79,66 | 82,16 | 2,89% | 558.765,00 |
| 19.11.2024 | 78,12 | 80,36 | 77,34 | 79,85 | 0,96% | 458.110,00 |
| 18.11.2024 | 79,75 | 80,46 | 78,48 | 79,09 | -0,62% | 377.576,00 |
| 15.11.2024 | 81,62 | 81,62 | 78,60 | 79,58 | -1,83% | 313.333,00 |
| 14.11.2024 | 83,01 | 83,30 | 80,94 | 81,06 | -1,88% | 714.385,00 |
| 13.11.2024 | 84,98 | 85,85 | 81,54 | 82,61 | -1,14% | 509.579,00 |
| 12.11.2024 | 87,05 | 87,87 | 81,31 | 83,56 | -3,22% | 936.177,00 |
| 11.11.2024 | 88,00 | 93,65 | 84,56 | 86,34 | 19,04% | 2.676.629,00 |
| 08.11.2024 | 71,56 | 72,69 | 70,67 | 72,53 | 1,58% | 838.939,00 |
| 07.11.2024 | 69,96 | 72,44 | 69,88 | 71,40 | 2,22% | 646.398,00 |
| 06.11.2024 | 69,37 | 70,00 | 67,63 | 69,85 | 2,65% | 718.199,00 |
| 05.11.2024 | 67,75 | 68,30 | 67,23 | 68,05 | 0,09% | 331.384,00 |
| 04.11.2024 | 65,79 | 68,68 | 65,79 | 67,99 | 2,18% | 525.113,00 |
| 01.11.2024 | 65,23 | 67,03 | 65,23 | 66,54 | 2,31% | 377.405,00 |
| 31.10.2024 | 66,60 | 67,25 | 64,64 | 65,04 | -2,58% | 473.864,00 |
| 30.10.2024 | 67,18 | 68,04 | 66,51 | 66,76 | -1,39% | 286.317,00 |
| 29.10.2024 | 66,47 | 68,04 | 66,47 | 67,70 | 0,91% | 375.017,00 |
| 28.10.2024 | 67,39 | 68,08 | 66,81 | 67,09 | 1,08% | 278.766,00 |
| 25.10.2024 | 67,11 | 67,20 | 65,44 | 66,37 | 0,20% | 304.510,00 |
| 24.10.2024 | 67,85 | 68,66 | 65,57 | 66,24 | -2,03% | 502.870,00 |
| 23.10.2024 | 67,33 | 68,17 | 66,44 | 67,61 | 0,03% | 268.812,00 |
| 22.10.2024 | 66,75 | 67,91 | 66,60 | 67,59 | 0,93% | 264.299,00 |
| 21.10.2024 | 68,04 | 68,64 | 66,86 | 66,97 | -1,75% | 333.278,00 |
| 18.10.2024 | 68,34 | 69,60 | 67,31 | 68,16 | -0,29% | 447.668,00 |
| 17.10.2024 | 70,76 | 70,89 | 68,14 | 68,36 | -2,87% | 402.721,00 |
| 16.10.2024 | 71,33 | 72,18 | 69,75 | 70,38 | -0,61% | 612.383,00 |
| 15.10.2024 | 69,96 | 72,12 | 69,91 | 70,81 | 0,31% | 482.594,00 |
| 14.10.2024 | 68,77 | 71,85 | 68,77 | 70,59 | 2,93% | 527.541,00 |
| 11.10.2024 | 65,04 | 69,08 | 65,04 | 68,58 | 5,44% | 668.645,00 |
| 10.10.2024 | 64,82 | 65,86 | 63,73 | 65,04 | -2,05% | 606.627,00 |
| 09.10.2024 | 67,20 | 68,01 | 66,37 | 66,40 | -1,44% | 411.076,00 |
| 08.10.2024 | 67,25 | 68,16 | 66,70 | 67,37 | 0,61% | 315.006,00 |
| 07.10.2024 | 68,41 | 68,58 | 66,25 | 66,96 | -2,49% | 407.844,00 |
| 04.10.2024 | 68,79 | 68,96 | 67,07 | 68,67 | 1,55% | 560.367,00 |
| 03.10.2024 | 68,92 | 68,95 | 67,19 | 67,62 | -2,34% | 282.068,00 |
| 02.10.2024 | 67,77 | 70,13 | 67,40 | 69,24 | 1,54% | 377.395,00 |
| 01.10.2024 | 69,08 | 69,11 | 67,57 | 68,19 | -1,66% | 369.851,00 |
| 30.09.2024 | 69,51 | 70,60 | 68,85 | 69,34 | 0,01% | 545.738,00 |
| 27.09.2024 | 69,12 | 70,09 | 68,63 | 69,33 | 0,40% | 611.670,00 |
| 26.09.2024 | 71,77 | 71,92 | 69,00 | 69,06 | -2,56% | 532.053,00 |
| 25.09.2024 | 70,15 | 71,08 | 69,64 | 70,87 | 1,49% | 529.086,00 |
| 24.09.2024 | 70,73 | 70,81 | 69,07 | 69,83 | -1,79% | 773.745,00 |
| 23.09.2024 | 70,00 | 71,80 | 69,48 | 71,10 | 2,54% | 835.280,00 |
| 20.09.2024 | 69,77 | 70,00 | 68,36 | 69,34 | -0,43% | 1.493.718,00 |
| 19.09.2024 | 69,32 | 70,37 | 68,50 | 69,64 | 3,77% | 869.666,00 |
| 18.09.2024 | 66,34 | 68,94 | 65,24 | 67,11 | 0,45% | 807.127,00 |
| 17.09.2024 | 66,58 | 68,59 | 66,29 | 66,81 | 1,20% | 659.839,00 |
| 16.09.2024 | 68,17 | 69,21 | 65,94 | 66,02 | -2,61% | 688.168,00 |
| 13.09.2024 | 68,00 | 69,60 | 67,38 | 67,79 | 0,82% | 597.190,00 |
| 12.09.2024 | 62,70 | 67,97 | 62,51 | 67,24 | 7,91% | 983.298,00 |
| 11.09.2024 | 60,00 | 62,63 | 59,54 | 62,31 | 3,26% | 402.461,00 |
| 10.09.2024 | 61,20 | 61,76 | 59,30 | 60,34 | -0,84% | 468.536,00 |
| 09.09.2024 | 62,68 | 62,94 | 58,88 | 60,85 | -2,50% | 838.187,00 |
| 06.09.2024 | 65,79 | 67,93 | 60,00 | 62,41 | -1,23% | 835.151,00 |
| 05.09.2024 | 62,67 | 63,25 | 61,27 | 63,19 | 0,77% | 439.574,00 |
| 04.09.2024 | 61,50 | 63,26 | 60,71 | 62,71 | 0,92% | 361.665,00 |
| 03.09.2024 | 65,23 | 66,05 | 61,55 | 62,14 | -6,26% | 858.947,00 |
| 30.08.2024 | 65,00 | 66,44 | 64,67 | 66,29 | 2,47% | 445.307,00 |
| 29.08.2024 | 66,13 | 66,57 | 64,39 | 64,69 | -1,37% | 288.550,00 |
| 28.08.2024 | 64,20 | 66,25 | 63,82 | 65,59 | 1,99% | 472.330,00 |
| 27.08.2024 | 64,81 | 65,17 | 64,24 | 64,31 | -1,26% | 313.578,00 |
| 26.08.2024 | 65,11 | 65,50 | 64,60 | 65,13 | 0,20% | 314.425,00 |
| 23.08.2024 | 63,51 | 65,46 | 63,51 | 65,00 | 1,45% | 497.334,00 |
| 22.08.2024 | 63,63 | 64,18 | 63,20 | 64,07 | 1,47% | 306.979,00 |
| 21.08.2024 | 62,61 | 63,79 | 61,43 | 63,14 | 1,43% | 515.391,00 |
| 20.08.2024 | 63,85 | 64,18 | 61,63 | 62,25 | -2,60% | 343.471,00 |
| 19.08.2024 | 64,57 | 64,79 | 62,24 | 63,91 | -0,76% | 634.777,00 |
| 16.08.2024 | 63,74 | 65,16 | 63,15 | 64,40 | 1,50% | 416.814,00 |
| 15.08.2024 | 63,10 | 64,08 | 61,98 | 63,45 | 1,33% | 331.256,00 |
| 14.08.2024 | 63,00 | 63,28 | 61,27 | 62,62 | -1,01% | 521.910,00 |
| 13.08.2024 | 62,76 | 64,10 | 62,05 | 63,26 | 2,68% | 459.276,00 |
| 12.08.2024 | 62,73 | 62,75 | 58,86 | 61,61 | -1,94% | 491.672,00 |
| 09.08.2024 | 61,68 | 63,77 | 61,55 | 62,83 | 1,98% | 616.942,00 |
| 08.08.2024 | 57,76 | 62,04 | 54,47 | 61,61 | 8,01% | 849.996,00 |
| 07.08.2024 | 59,75 | 59,98 | 56,69 | 57,04 | -4,17% | 613.679,00 |
| 06.08.2024 | 55,92 | 60,11 | 55,55 | 59,52 | 7,79% | 953.491,00 |
| 05.08.2024 | 50,49 | 55,47 | 50,00 | 55,22 | -0,22% | 1.025.043,00 |
| 02.08.2024 | 55,69 | 56,64 | 54,21 | 55,34 | -4,54% | 704.935,00 |
| 01.08.2024 | 59,99 | 60,00 | 57,73 | 57,97 | -3,09% | 770.035,00 |
| 31.07.2024 | 60,43 | 61,38 | 59,63 | 59,82 | 0,23% | 554.291,00 |
| 30.07.2024 | 60,99 | 61,50 | 59,54 | 59,68 | -2,12% | 411.642,00 |
| 29.07.2024 | 62,20 | 62,96 | 60,89 | 60,97 | -1,63% | 322.393,00 |
| 26.07.2024 | 63,06 | 63,55 | 61,48 | 61,98 | 0,02% | 573.104,00 |
| 25.07.2024 | 63,63 | 64,10 | 61,74 | 61,97 | -2,64% | 561.812,00 |
| 24.07.2024 | 64,73 | 65,18 | 63,43 | 63,65 | -2,15% | 489.192,00 |
| 23.07.2024 | 62,45 | 66,04 | 62,45 | 65,05 | 3,88% | 944.133,00 |
| 22.07.2024 | 62,96 | 64,29 | 62,28 | 62,62 | 1,00% | 596.161,00 |
| 19.07.2024 | 60,76 | 62,24 | 60,76 | 62,00 | 2,53% | 533.319,00 |
| 18.07.2024 | 62,01 | 63,92 | 59,75 | 60,47 | -2,88% | 645.625,00 |
| 17.07.2024 | 64,49 | 65,72 | 62,04 | 62,26 | -4,45% | 703.151,00 |
| 16.07.2024 | 63,43 | 65,21 | 63,31 | 65,16 | 3,94% | 697.665,00 |
| 15.07.2024 | 62,50 | 63,48 | 61,83 | 62,69 | 2,08% | 438.051,00 |
| 12.07.2024 | 60,00 | 62,52 | 59,84 | 61,41 | 2,62% | 633.879,00 |
| 11.07.2024 | 58,21 | 59,99 | 57,02 | 59,84 | 6,44% | 988.383,00 |
| 10.07.2024 | 57,15 | 57,40 | 55,90 | 56,22 | -0,83% | 444.102,00 |
| 09.07.2024 | 58,83 | 58,88 | 56,61 | 56,69 | -4,00% | 482.450,00 |
| 08.07.2024 | 60,00 | 60,32 | 58,95 | 59,05 | -0,97% | 273.453,00 |