45,900€
-5,36%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 48,30 | 48,30 | 45,90 | 45,90 | -5,36% | - |
| 02.04.2025 | 46,90 | 48,50 | 45,70 | 48,50 | 3,41% | 50,00 |
| 01.04.2025 | 46,00 | 47,70 | 45,30 | 46,90 | 1,74% | - |
| 31.03.2025 | 45,70 | 46,70 | 43,70 | 46,10 | 1,54% | - |
| 28.03.2025 | 47,10 | 47,10 | 44,70 | 45,40 | -3,40% | - |
| 27.03.2025 | 47,10 | 48,50 | 46,60 | 47,00 | -0,42% | - |
| 26.03.2025 | 47,00 | 47,50 | 46,60 | 47,20 | 0,43% | 105,00 |
| 25.03.2025 | 47,90 | 48,40 | 46,70 | 47,00 | -2,08% | - |
| 24.03.2025 | 45,30 | 48,50 | 45,30 | 48,00 | 5,26% | - |
| 21.03.2025 | 45,80 | 46,10 | 44,50 | 45,60 | -0,44% | - |
| 20.03.2025 | 46,60 | 47,40 | 45,70 | 45,80 | -1,72% | 60,00 |
| 19.03.2025 | 44,20 | 47,10 | 43,60 | 46,60 | 5,43% | - |
| 18.03.2025 | 44,90 | 45,30 | 43,70 | 44,20 | -2,00% | - |
| 17.03.2025 | 42,70 | 45,90 | 42,40 | 45,10 | 5,62% | 83,00 |
| 14.03.2025 | 42,30 | 43,30 | 42,00 | 42,70 | 0,95% | - |
| 13.03.2025 | 43,30 | 44,50 | 42,30 | 42,30 | -2,76% | - |
| 12.03.2025 | 45,10 | 46,30 | 43,30 | 43,50 | -3,55% | 300,00 |
| 11.03.2025 | 44,30 | 45,50 | 43,60 | 45,10 | 1,81% | 83,00 |
| 10.03.2025 | 46,40 | 46,50 | 43,50 | 44,30 | -3,90% | 150,00 |
| 07.03.2025 | 49,30 | 49,30 | 44,50 | 46,10 | -3,35% | - |
| 06.03.2025 | 49,20 | 49,30 | 46,90 | 47,70 | -2,85% | - |
| 05.03.2025 | 47,90 | 50,25 | 47,80 | 49,10 | 0,82% | - |
| 04.03.2025 | 48,40 | 48,90 | 46,70 | 48,70 | 0,83% | 5,00 |
| 03.03.2025 | 53,00 | 53,75 | 47,50 | 48,30 | -8,44% | 150,00 |
| 28.02.2025 | 50,15 | 55,00 | 44,60 | 52,75 | -4,52% | 386,00 |
| 27.02.2025 | 56,75 | 58,50 | 55,25 | 55,25 | -2,64% | - |
| 26.02.2025 | 56,75 | 58,75 | 56,25 | 56,75 | 0,00% | - |
| 25.02.2025 | 57,25 | 58,25 | 55,75 | 56,75 | -0,87% | 50,00 |
| 24.02.2025 | 56,75 | 58,75 | 55,75 | 57,25 | 0,88% | 3,00 |
| 21.02.2025 | 59,75 | 60,50 | 56,25 | 56,75 | -5,02% | - |
| 20.02.2025 | 62,00 | 62,00 | 59,25 | 59,75 | -3,24% | 45,00 |
| 19.02.2025 | 58,25 | 61,75 | 57,75 | 61,75 | 5,11% | - |
| 18.02.2025 | 58,75 | 59,75 | 58,00 | 58,75 | 0,00% | - |
| 17.02.2025 | 59,00 | 59,00 | 58,00 | 58,75 | 0,00% | 430,00 |
| 14.02.2025 | 59,75 | 60,50 | 58,25 | 58,75 | -1,67% | 343,00 |
| 13.02.2025 | 59,75 | 61,25 | 56,75 | 59,75 | 0,00% | - |
| 12.02.2025 | 61,00 | 61,00 | 58,75 | 59,75 | 0,84% | 10,00 |
| 11.02.2025 | 60,50 | 60,75 | 59,25 | 59,25 | -2,47% | - |
| 10.02.2025 | 60,75 | 61,75 | 59,75 | 60,75 | 0,00% | 30,00 |
| 07.02.2025 | 61,75 | 62,75 | 60,75 | 60,75 | -2,02% | 200,00 |
| 06.02.2025 | 64,75 | 65,75 | 61,75 | 62,00 | -4,25% | - |
| 05.02.2025 | 64,75 | 65,75 | 64,00 | 64,75 | 0,00% | - |
| 04.02.2025 | 64,00 | 65,50 | 63,75 | 64,75 | 0,00% | - |
| 03.02.2025 | 62,25 | 64,75 | 61,25 | 64,75 | 2,37% | 200,00 |
| 31.01.2025 | 65,50 | 66,75 | 63,25 | 63,25 | -3,07% | 76,00 |
| 30.01.2025 | 65,00 | 66,25 | 64,25 | 65,25 | 1,16% | 14,00 |
| 29.01.2025 | 63,25 | 65,75 | 62,75 | 64,50 | 1,98% | - |
| 28.01.2025 | 60,00 | 63,25 | 60,00 | 63,25 | 4,12% | - |
| 27.01.2025 | 61,00 | 61,25 | 59,25 | 60,75 | -0,41% | - |
| 24.01.2025 | 62,75 | 63,50 | 59,75 | 61,00 | -2,01% | 35,00 |
| 23.01.2025 | 61,25 | 62,25 | 59,75 | 62,25 | 1,63% | - |
| 22.01.2025 | 57,75 | 62,25 | 56,75 | 61,25 | 6,06% | 121,00 |
| 21.01.2025 | 57,00 | 58,75 | 56,75 | 57,75 | 1,32% | - |
| 20.01.2025 | 58,25 | 58,25 | 57,00 | 57,00 | -2,15% | 25,00 |
| 17.01.2025 | 59,00 | 61,00 | 57,75 | 58,25 | -1,69% | 2,00 |
| 16.01.2025 | 60,00 | 61,25 | 58,25 | 59,25 | -0,84% | - |
| 15.01.2025 | 63,50 | 66,50 | 56,25 | 59,75 | -6,27% | 466,00 |
| 14.01.2025 | 64,75 | 66,50 | 63,25 | 63,75 | -2,30% | 50,00 |
| 13.01.2025 | 67,25 | 67,75 | 64,00 | 65,25 | -2,97% | 111,00 |
| 10.01.2025 | 70,00 | 70,25 | 67,25 | 67,25 | -3,58% | 10,00 |
| 09.01.2025 | 70,00 | 70,25 | 69,75 | 69,75 | -0,71% | - |
| 08.01.2025 | 70,00 | 70,50 | 68,75 | 70,25 | 0,72% | - |
| 07.01.2025 | 70,00 | 70,25 | 66,75 | 69,75 | -0,71% | - |
| 06.01.2025 | 69,25 | 70,25 | 68,25 | 70,25 | 0,72% | 125,00 |
| 03.01.2025 | 68,50 | 70,25 | 68,00 | 69,75 | 1,45% | - |
| 02.01.2025 | 68,25 | 69,75 | 67,25 | 68,75 | 1,85% | 37,00 |
| 30.12.2024 | 68,50 | 68,50 | 67,50 | 67,50 | -0,37% | - |
| 27.12.2024 | 70,00 | 70,00 | 67,25 | 67,75 | -3,21% | 32,00 |
| 23.12.2024 | 70,00 | 70,75 | 69,25 | 70,00 | 0,36% | - |
| 20.12.2024 | 69,00 | 69,75 | 67,25 | 69,75 | 1,09% | 30,00 |
| 19.12.2024 | 70,50 | 71,00 | 68,75 | 69,00 | -2,13% | 20,00 |
| 18.12.2024 | 73,00 | 73,75 | 69,25 | 70,50 | -3,42% | 146,00 |
| 17.12.2024 | 75,25 | 75,25 | 72,25 | 73,00 | -1,68% | - |
| 16.12.2024 | 74,75 | 75,75 | 73,75 | 74,25 | 0,00% | - |
| 13.12.2024 | 76,25 | 76,25 | 73,75 | 74,25 | -2,62% | - |
| 12.12.2024 | 77,00 | 77,50 | 74,75 | 76,25 | -1,61% | - |
| 11.12.2024 | 74,75 | 77,50 | 74,25 | 77,50 | 3,68% | 23,00 |
| 10.12.2024 | 74,75 | 76,75 | 74,25 | 74,75 | -0,33% | - |
| 09.12.2024 | 77,25 | 77,75 | 74,25 | 75,00 | -3,54% | 12,00 |
| 06.12.2024 | 74,75 | 78,25 | 74,75 | 77,75 | 4,01% | - |
| 05.12.2024 | 77,25 | 77,25 | 73,75 | 74,75 | -2,92% | - |
| 04.12.2024 | 76,75 | 78,25 | 76,25 | 77,00 | 0,33% | - |
| 03.12.2024 | 78,75 | 79,75 | 76,25 | 76,75 | -2,54% | - |
| 02.12.2024 | 77,25 | 80,25 | 77,25 | 78,75 | 1,29% | 21,00 |
| 29.11.2024 | 78,75 | 81,00 | 77,25 | 77,75 | -1,27% | 77,00 |
| 28.11.2024 | 77,75 | 79,00 | 77,75 | 78,75 | 0,96% | - |
| 27.11.2024 | 77,75 | 79,25 | 77,25 | 78,00 | 0,32% | - |
| 26.11.2024 | 77,75 | 78,25 | 76,75 | 77,75 | 0,00% | - |
| 25.11.2024 | 78,75 | 84,75 | 77,00 | 77,75 | -1,27% | 23,00 |
| 22.11.2024 | 77,50 | 79,25 | 77,50 | 78,75 | 1,61% | 15,00 |
| 21.11.2024 | 78,00 | 79,00 | 77,25 | 77,50 | -0,32% | 165,00 |
| 20.11.2024 | 75,25 | 78,50 | 75,25 | 77,75 | 3,32% | 132,00 |
| 19.11.2024 | 74,75 | 75,75 | 73,25 | 75,25 | 0,67% | 4,00 |
| 18.11.2024 | 75,75 | 77,75 | 74,25 | 74,75 | -1,32% | 30,00 |
| 15.11.2024 | 77,00 | 77,00 | 74,75 | 75,75 | -1,94% | 14,00 |
| 14.11.2024 | 78,25 | 80,25 | 76,75 | 77,25 | -1,28% | 283,00 |
| 13.11.2024 | 78,75 | 81,00 | 76,50 | 78,25 | -0,63% | 211,00 |
| 12.11.2024 | 81,00 | 85,50 | 76,75 | 78,75 | -1,87% | 140,00 |
| 11.11.2024 | 67,75 | 86,50 | 67,75 | 80,25 | 18,45% | 617,00 |
| 08.11.2024 | 66,00 | 67,75 | 65,75 | 67,75 | 2,65% | 61,00 |