51,250€
1,99%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 50,75 | 52,25 | 50,75 | 51,75 | 2,99% | 27,00 |
| 05.06.2025 | 49,80 | 50,75 | 49,10 | 50,25 | 0,00% | - |
| 04.06.2025 | 51,75 | 52,25 | 49,80 | 50,25 | -2,90% | 100,00 |
| 03.06.2025 | 50,75 | 52,25 | 50,25 | 51,75 | 1,97% | - |
| 02.06.2025 | 50,75 | 51,25 | 49,40 | 50,75 | 0,00% | - |
| 30.05.2025 | 48,50 | 51,25 | 48,10 | 50,75 | 4,64% | - |
| 29.05.2025 | 48,90 | 50,15 | 48,30 | 48,50 | -0,82% | - |
| 28.05.2025 | 50,05 | 50,50 | 48,70 | 48,90 | -2,69% | 26,00 |
| 27.05.2025 | 50,75 | 51,50 | 49,90 | 50,25 | -0,99% | 200,00 |
| 26.05.2025 | 49,70 | 50,75 | 49,60 | 50,75 | 1,70% | 480,00 |
| 23.05.2025 | 50,25 | 50,25 | 48,90 | 49,90 | -0,70% | - |
| 22.05.2025 | 51,25 | 51,75 | 50,25 | 50,25 | -1,95% | - |
| 21.05.2025 | 53,50 | 53,50 | 50,75 | 51,25 | -3,76% | - |
| 20.05.2025 | 53,75 | 54,25 | 52,75 | 53,25 | -0,93% | 125,00 |
| 19.05.2025 | 55,00 | 55,00 | 52,75 | 53,75 | -1,83% | 300,00 |
| 16.05.2025 | 54,00 | 54,75 | 53,25 | 54,75 | 1,86% | 200,00 |
| 15.05.2025 | 53,75 | 55,25 | 52,00 | 53,75 | -0,92% | 200,00 |
| 14.05.2025 | 54,00 | 54,75 | 53,25 | 54,25 | 0,00% | 291,00 |
| 13.05.2025 | 51,50 | 54,75 | 50,75 | 54,25 | 4,83% | - |
| 12.05.2025 | 49,60 | 53,75 | 49,50 | 51,75 | 4,55% | - |
| 09.05.2025 | 50,15 | 51,50 | 49,50 | 49,50 | -0,80% | - |
| 08.05.2025 | 48,70 | 51,25 | 48,70 | 49,90 | 2,89% | 1.015,00 |
| 07.05.2025 | 46,90 | 48,50 | 46,70 | 48,50 | 3,41% | 700,00 |
| 06.05.2025 | 47,00 | 47,10 | 46,10 | 46,90 | 0,00% | - |
| 05.05.2025 | 47,30 | 47,90 | 46,10 | 46,90 | -0,85% | - |
| 02.05.2025 | 46,30 | 48,10 | 45,90 | 47,30 | 2,16% | 320,00 |
| 30.04.2025 | 45,80 | 46,90 | 44,00 | 46,30 | 0,87% | 950,00 |
| 29.04.2025 | 44,70 | 46,10 | 44,40 | 45,90 | 2,68% | 250,00 |
| 28.04.2025 | 44,20 | 45,30 | 43,70 | 44,70 | 0,90% | - |
| 25.04.2025 | 44,40 | 44,60 | 43,70 | 44,30 | -0,45% | - |
| 24.04.2025 | 43,30 | 45,00 | 42,80 | 44,50 | 2,77% | - |
| 23.04.2025 | 42,20 | 45,30 | 42,20 | 43,30 | 2,36% | 150,00 |
| 22.04.2025 | 43,70 | 43,70 | 40,90 | 42,30 | -3,64% | - |
| 17.04.2025 | 44,40 | 45,20 | 43,30 | 43,90 | -1,35% | - |
| 16.04.2025 | 46,10 | 46,90 | 43,20 | 44,50 | -5,52% | - |
| 15.04.2025 | 47,00 | 48,20 | 46,50 | 47,10 | 0,21% | - |
| 14.04.2025 | 47,30 | 48,50 | 46,30 | 47,00 | 0,21% | - |
| 11.04.2025 | 46,90 | 47,70 | 45,90 | 46,90 | -0,85% | - |
| 10.04.2025 | 48,70 | 48,90 | 45,70 | 47,30 | -3,27% | 50,00 |
| 09.04.2025 | 43,80 | 49,70 | 41,90 | 48,90 | 11,90% | 350,00 |
| 08.04.2025 | 45,20 | 47,50 | 43,10 | 43,70 | -3,10% | 55,00 |
| 07.04.2025 | 44,40 | 46,60 | 41,30 | 45,10 | 1,81% | 150,00 |
| 04.04.2025 | 44,30 | 45,10 | 42,10 | 44,30 | -1,34% | 35,00 |
| 03.04.2025 | 48,30 | 48,30 | 43,90 | 44,90 | -7,42% | 40,00 |
| 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 |