51,750€
0,49%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 51,50 | 51,75 | 51,50 | 51,75 | 0,49% | - |
| 13.05.2024 | 51,50 | 51,75 | 50,25 | 51,50 | 0,49% | - |
| 10.05.2024 | 49,20 | 51,75 | 49,20 | 51,25 | 3,54% | 85,00 |
| 09.05.2024 | 47,10 | 49,90 | 45,40 | 49,50 | 5,32% | - |
| 08.05.2024 | 48,80 | 49,00 | 46,70 | 47,00 | -3,69% | 50,00 |
| 07.05.2024 | 48,30 | 49,10 | 48,00 | 48,80 | 1,04% | 50,00 |
| 06.05.2024 | 47,60 | 48,90 | 47,40 | 48,30 | 1,68% | 50,00 |
| 03.05.2024 | 48,20 | 50,05 | 45,20 | 47,50 | -1,45% | - |
| 02.05.2024 | 45,50 | 48,30 | 45,50 | 48,20 | 6,17% | 96,00 |
| 30.04.2024 | 45,70 | 45,80 | 44,90 | 45,40 | -0,66% | - |
| 29.04.2024 | 45,20 | 46,10 | 45,10 | 45,70 | 0,88% | - |
| 26.04.2024 | 45,60 | 46,00 | 45,30 | 45,30 | -0,44% | 45,00 |
| 25.04.2024 | 45,50 | 45,60 | 44,30 | 45,50 | 0,00% | - |
| 24.04.2024 | 45,60 | 46,70 | 45,30 | 45,50 | -0,22% | - |
| 23.04.2024 | 44,70 | 45,90 | 44,40 | 45,60 | 2,01% | - |
| 22.04.2024 | 43,70 | 44,90 | 43,50 | 44,70 | 2,29% | - |
| 19.04.2024 | 44,80 | 44,90 | 43,30 | 43,70 | -2,24% | - |
| 18.04.2024 | 44,80 | 45,50 | 44,50 | 44,70 | -0,22% | 143,00 |
| 17.04.2024 | 45,20 | 45,60 | 44,70 | 44,80 | -0,88% | - |
| 16.04.2024 | 44,80 | 45,40 | 44,10 | 45,20 | 0,67% | 76,00 |
| 15.04.2024 | 45,30 | 46,20 | 44,90 | 44,90 | -1,54% | - |
| 12.04.2024 | 45,90 | 46,90 | 45,30 | 45,60 | -0,65% | - |
| 11.04.2024 | 45,20 | 46,10 | 45,00 | 45,90 | 1,32% | - |
| 10.04.2024 | 45,10 | 45,50 | 43,00 | 45,30 | 0,67% | 149,00 |
| 09.04.2024 | 45,00 | 45,20 | 43,70 | 45,00 | 0,00% | 70,00 |
| 08.04.2024 | 45,30 | 46,00 | 44,90 | 45,00 | -0,44% | - |
| 05.04.2024 | 44,50 | 45,40 | 43,80 | 45,20 | 2,26% | - |
| 04.04.2024 | 44,60 | 45,70 | 44,00 | 44,20 | -0,23% | - |
| 03.04.2024 | 44,60 | 44,90 | 43,90 | 44,30 | -0,67% | - |
| 02.04.2024 | 45,00 | 45,10 | 43,50 | 44,60 | -1,11% | 50,00 |
| 28.03.2024 | 44,80 | 46,10 | 44,50 | 45,10 | 0,67% | - |
| 27.03.2024 | 44,60 | 45,10 | 44,50 | 44,80 | 0,22% | 45,00 |
| 26.03.2024 | 43,60 | 45,50 | 42,90 | 44,70 | 2,52% | - |
| 25.03.2024 | 44,50 | 44,80 | 43,30 | 43,60 | -2,02% | 209,00 |
| 22.03.2024 | 43,50 | 44,70 | 43,40 | 44,50 | 2,30% | 226,00 |
| 21.03.2024 | 43,30 | 43,70 | 42,90 | 43,50 | 0,93% | 100,00 |
| 20.03.2024 | 41,90 | 43,70 | 41,80 | 43,10 | 2,86% | - |
| 19.03.2024 | 41,30 | 42,10 | 40,90 | 41,90 | 1,45% | - |
| 18.03.2024 | 40,80 | 42,30 | 40,60 | 41,30 | 1,47% | 410,00 |
| 15.03.2024 | 40,30 | 40,90 | 39,10 | 40,70 | 1,24% | 300,00 |
| 14.03.2024 | 41,10 | 41,40 | 39,90 | 40,20 | -2,19% | - |
| 13.03.2024 | 41,90 | 42,30 | 40,70 | 41,10 | -2,38% | 372,00 |
| 12.03.2024 | 42,30 | 42,60 | 41,90 | 42,10 | 0,00% | 22,00 |
| 11.03.2024 | 42,10 | 42,70 | 41,10 | 42,10 | -0,94% | 100,00 |
| 08.03.2024 | 41,90 | 42,90 | 39,30 | 42,50 | 1,19% | 135,00 |
| 07.03.2024 | 44,50 | 45,30 | 41,30 | 42,00 | -5,62% | 162,00 |
| 06.03.2024 | 44,00 | 44,70 | 42,70 | 44,50 | 1,83% | 335,00 |
| 05.03.2024 | 43,10 | 43,90 | 42,30 | 43,70 | 1,86% | - |
| 04.03.2024 | 40,90 | 44,70 | 40,50 | 42,90 | 4,89% | 100,00 |
| 01.03.2024 | 35,80 | 41,70 | 35,60 | 40,90 | 13,61% | 1.823,00 |
| 29.02.2024 | 34,60 | 36,40 | 34,10 | 36,00 | 3,75% | 115,00 |
| 28.02.2024 | 35,40 | 35,50 | 33,70 | 34,70 | -3,07% | 160,00 |
| 27.02.2024 | 35,60 | 36,00 | 35,30 | 35,80 | 0,28% | - |
| 26.02.2024 | 35,70 | 36,30 | 35,50 | 35,70 | 0,00% | - |
| 23.02.2024 | 36,00 | 36,10 | 35,30 | 35,70 | -0,56% | - |
| 22.02.2024 | 35,60 | 36,10 | 35,30 | 35,90 | -0,83% | - |
| 21.02.2024 | 34,90 | 36,20 | 34,60 | 36,20 | 3,72% | 100,00 |
| 20.02.2024 | 35,80 | 36,50 | 34,10 | 34,90 | -2,51% | 563,00 |
| 19.02.2024 | 35,60 | 35,80 | 35,50 | 35,80 | 0,56% | 30,00 |
| 16.02.2024 | 35,80 | 36,20 | 35,10 | 35,60 | -1,39% | 1.026,00 |
| 15.02.2024 | 36,00 | 36,50 | 35,70 | 36,10 | 0,28% | 946,00 |
| 14.02.2024 | 35,00 | 39,00 | 35,00 | 36,00 | 2,86% | 2.558,00 |
| 13.02.2024 | 35,90 | 36,50 | 34,50 | 35,00 | -2,51% | 766,00 |
| 12.02.2024 | 35,00 | 37,90 | 34,90 | 35,90 | 2,57% | 916,00 |
| 09.02.2024 | 33,20 | 35,00 | 33,10 | 35,00 | 5,42% | - |
| 08.02.2024 | 33,20 | 33,50 | 32,70 | 33,20 | 0,00% | 300,00 |
| 07.02.2024 | 34,40 | 34,60 | 32,90 | 33,20 | -3,77% | 198,00 |
| 06.02.2024 | 34,60 | 34,90 | 34,30 | 34,50 | -0,29% | 24,00 |
| 05.02.2024 | 34,90 | 35,10 | 34,20 | 34,60 | -0,86% | - |
| 02.02.2024 | 35,20 | 35,50 | 34,50 | 34,90 | -0,85% | - |
| 01.02.2024 | 34,20 | 35,20 | 34,10 | 35,20 | 3,23% | - |
| 31.01.2024 | 34,80 | 34,90 | 34,10 | 34,10 | -2,01% | - |
| 30.01.2024 | 35,60 | 35,80 | 34,50 | 34,80 | -1,14% | - |
| 29.01.2024 | 34,30 | 35,30 | 34,30 | 35,20 | 2,62% | - |
| 26.01.2024 | 34,00 | 34,70 | 33,80 | 34,30 | 0,88% | 57,00 |
| 25.01.2024 | 34,70 | 35,20 | 33,70 | 34,00 | -2,02% | - |
| 24.01.2024 | 34,80 | 35,00 | 34,10 | 34,70 | 0,00% | 145,00 |
| 23.01.2024 | 35,00 | 36,10 | 34,50 | 34,70 | -0,86% | - |
| 22.01.2024 | 34,50 | 36,10 | 34,50 | 35,00 | 1,16% | - |
| 19.01.2024 | 34,30 | 34,70 | 33,70 | 34,60 | 0,87% | - |
| 18.01.2024 | 33,40 | 34,30 | 33,20 | 34,30 | 2,69% | - |
| 17.01.2024 | 33,70 | 33,80 | 32,90 | 33,40 | -0,89% | - |
| 16.01.2024 | 33,20 | 33,70 | 32,50 | 33,70 | 1,51% | 160,00 |
| 15.01.2024 | 33,20 | 33,20 | 33,10 | 33,20 | 0,00% | - |
| 12.01.2024 | 33,60 | 34,20 | 33,10 | 33,20 | -1,48% | 100,00 |
| 11.01.2024 | 33,40 | 33,70 | 32,90 | 33,70 | 0,00% | - |
| 10.01.2024 | 32,80 | 33,80 | 32,50 | 33,70 | 2,12% | - |
| 09.01.2024 | 33,20 | 33,20 | 32,10 | 33,00 | -0,90% | - |
| 08.01.2024 | 32,00 | 33,30 | 31,70 | 33,30 | 4,39% | - |
| 05.01.2024 | 31,60 | 32,10 | 31,20 | 31,90 | -0,31% | 45,00 |
| 04.01.2024 | 30,80 | 32,00 | 30,70 | 32,00 | 4,23% | - |
| 03.01.2024 | 31,60 | 31,60 | 30,70 | 30,70 | -2,54% | 100,00 |
| 02.01.2024 | 32,30 | 32,30 | 31,20 | 31,50 | -2,48% | 48,00 |
| 29.12.2023 | 32,20 | 32,30 | 32,20 | 32,30 | 0,31% | - |
| 28.12.2023 | 32,40 | 32,50 | 31,80 | 32,20 | 0,00% | - |
| 27.12.2023 | 32,00 | 32,70 | 31,90 | 32,20 | 1,90% | - |
| 22.12.2023 | 32,00 | 32,10 | 31,60 | 31,60 | -0,94% | - |
| 21.12.2023 | 31,80 | 32,30 | 31,30 | 31,90 | 0,31% | - |
| 20.12.2023 | 32,40 | 32,70 | 31,70 | 31,80 | -1,85% | - |
| 19.12.2023 | 32,80 | 33,40 | 32,30 | 32,40 | -1,22% | 24,00 |