14,150€
-3,08%
Echtzeit-Aktienkurs Fonar Corp
Bid:
Ask:
Aktienkurse zur Fonar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,30 | 14,75 | 14,30 | 14,45 | -1,03% | - |
| 16.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 15.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 14.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 13.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 10.05.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 09.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 08.05.2024 | 15,90 | 16,20 | 15,90 | 16,20 | -0,61% | 307,00 |
| 07.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 7,95% | - |
| 06.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 03.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 02.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 30.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 29.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -6,25% | - |
| 26.04.2024 | 15,60 | 16,00 | 15,60 | 16,00 | 8,84% | 130,00 |
| 25.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 24.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 23.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 22.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 19.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 18.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 17.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 16.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 15.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 12.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 11.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -5,65% | - |
| 10.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | - |
| 09.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 08.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 05.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 04.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 03.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 02.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -5,05% | - |
| 28.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 27.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 26.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 25.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 21.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 20.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 19.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 18.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 15.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 14.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 13.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 12.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 11.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 08.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 07.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 06.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 05.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 04.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 01.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 29.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 28.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 27.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 23.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 22.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 21.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 20.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 19.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 60,00 |
| 16.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 15.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 14.02.2024 | 19,10 | 21,00 | 19,10 | 21,00 | 11,70% | 500,00 |
| 13.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 12.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 09.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 08.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 07.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 06.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 05.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 02.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 01.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 31.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 30.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 29.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 26.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 25.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 24.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 23.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 22.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 19.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 18.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 17.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 16.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 15.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 12.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 11.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 10.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 09.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 08.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 05.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 04.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 03.01.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 1,69% | 61,00 |
| 02.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 29.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 28.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 27.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 22.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |