51,500€
0,98%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 51,75 | 51,75 | 50,75 | 51,50 | 0,98% | - |
| 13.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | - |
| 10.05.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 5,53% | - |
| 09.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -3,69% | - |
| 08.05.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 07.05.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
| 06.05.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 03.05.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 02.05.2024 | 47,20 | 48,00 | 47,20 | 48,00 | 5,26% | 30,00 |
| 30.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 29.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 26.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 25.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 24.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | - |
| 23.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,76% | - |
| 22.04.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -2,25% | 75,00 |
| 19.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 18.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 17.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 16.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 15.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 12.04.2024 | 45,80 | 46,20 | 45,80 | 46,20 | 2,21% | 30,00 |
| 11.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 10.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 09.04.2024 | 45,00 | 45,00 | 44,20 | 44,20 | -2,21% | 8,00 |
| 08.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | - |
| 05.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 04.04.2024 | 44,20 | 44,40 | 44,20 | 44,40 | 0,00% | 60,00 |
| 03.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 02.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,88% | 500,00 |
| 28.03.2024 | 44,60 | 46,40 | 44,60 | 46,40 | 3,57% | 200,00 |
| 27.03.2024 | 44,60 | 44,80 | 44,60 | 44,80 | 3,23% | 40,00 |
| 26.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 25.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 22.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 21.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 3,85% | - |
| 20.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 19.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 18.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 15.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 14.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 13.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 12.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 11.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 2,91% | 120,00 |
| 08.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -8,04% | - |
| 07.03.2024 | 44,40 | 44,80 | 44,40 | 44,80 | 1,36% | 17,00 |
| 06.03.2024 | 43,60 | 44,20 | 43,60 | 44,20 | 2,79% | 32,00 |
| 05.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 5,39% | - |
| 04.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 01.03.2024 | 35,00 | 41,00 | 35,00 | 41,00 | 18,50% | 150,00 |
| 29.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 28.02.2024 | 35,40 | 35,40 | 33,80 | 33,80 | -5,06% | 60,00 |
| 27.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 26.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 23.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 22.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 21.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 20.02.2024 | 35,40 | 35,60 | 34,20 | 34,80 | -2,25% | 380,00 |
| 19.02.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | 50,00 |
| 16.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 15.02.2024 | 36,00 | 36,40 | 36,00 | 36,00 | 0,56% | 237,00 |
| 14.02.2024 | 35,00 | 38,00 | 35,00 | 35,80 | 0,00% | 725,00 |
| 13.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 12.02.2024 | 34,80 | 36,80 | 34,80 | 36,20 | 7,10% | 543,00 |
| 09.02.2024 | 33,00 | 33,80 | 33,00 | 33,80 | 2,42% | 10,00 |
| 08.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -4,07% | - |
| 07.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 06.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 05.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 02.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 01.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 31.01.2024 | 34,80 | 35,00 | 34,80 | 35,00 | -0,57% | 67,00 |
| 30.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 29.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 26.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 25.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 24.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 23.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 22.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 19.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 18.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 17.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 16.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 15.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 12.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 11.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 10.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 09.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | - |
| 08.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 05.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 04.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 03.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 02.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 29.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 28.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 27.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 22.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 21.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 20.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 19.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |