Echtzeit-Aktienkurs Radian Group Inc.
Bid:
Ask:
Aktienkurse zur Radian Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,14 | 20,97 | 20,07 | 20,08 | -2,29% | - |
| 25.02.2021 | 20,73 | 20,73 | 19,93 | 20,55 | -3,73% | - |
| 24.02.2021 | 20,88 | 21,61 | 0,00 | 21,34 | 2,45% | - |
| 23.02.2021 | 20,65 | 20,90 | 20,36 | 20,83 | 2,54% | - |
| 22.02.2021 | 20,78 | 20,98 | 20,27 | 20,32 | -2,71% | - |
| 19.02.2021 | 20,14 | 20,94 | 20,11 | 20,88 | 2,33% | - |
| 18.02.2021 | 20,54 | 20,64 | 20,05 | 20,41 | -1,62% | - |
| 17.02.2021 | 20,89 | 20,98 | 20,67 | 20,74 | -0,88% | - |
| 16.02.2021 | 20,89 | 21,09 | 20,68 | 20,93 | 2,22% | - |
| 12.02.2021 | 20,68 | 20,79 | 20,32 | 20,47 | -0,70% | - |
| 11.02.2021 | 20,92 | 21,03 | 20,41 | 20,62 | -0,98% | - |
| 10.02.2021 | 20,76 | 21,02 | 20,59 | 20,82 | 0,31% | - |
| 09.02.2021 | 20,23 | 20,89 | 20,19 | 20,76 | 0,61% | - |
| 08.02.2021 | 20,47 | 20,73 | 20,41 | 20,63 | 2,33% | - |
| 05.02.2021 | 19,79 | 20,21 | 19,79 | 20,16 | 0,30% | - |
| 04.02.2021 | 20,07 | 20,10 | 20,07 | 20,10 | 2,84% | - |
| 03.02.2021 | 19,59 | 19,62 | 19,38 | 19,55 | -1,26% | - |
| 02.02.2021 | 19,69 | 20,04 | 19,63 | 19,80 | 0,81% | - |
| 01.02.2021 | 19,35 | 19,72 | 19,20 | 19,64 | 1,87% | - |
| 29.01.2021 | 19,96 | 20,03 | 0,00 | 19,28 | -3,87% | - |
| 28.01.2021 | 20,00 | 20,46 | 0,00 | 20,05 | 2,37% | - |
| 27.01.2021 | 19,63 | 19,82 | 19,49 | 19,59 | -3,62% | - |
| 26.01.2021 | 20,75 | 20,77 | 20,29 | 20,32 | -2,57% | - |
| 25.01.2021 | 20,45 | 20,88 | 20,09 | 20,86 | 0,92% | - |
| 22.01.2021 | 20,43 | 20,69 | 19,78 | 20,67 | -4,13% | - |
| 21.01.2021 | 21,58 | 21,59 | 21,49 | 21,56 | -1,78% | - |
| 20.01.2021 | 21,72 | 22,01 | 21,44 | 21,95 | 1,76% | - |
| 19.01.2021 | 21,75 | 21,86 | 21,42 | 21,57 | -0,51% | - |
| 15.01.2021 | 21,74 | 22,11 | 21,55 | 21,68 | -1,14% | - |
| 14.01.2021 | 21,60 | 22,06 | 21,44 | 21,93 | 2,24% | - |
| 13.01.2021 | 21,32 | 21,50 | 21,15 | 21,45 | -0,69% | - |
| 12.01.2021 | 21,56 | 21,73 | 21,39 | 21,60 | 1,17% | - |
| 11.01.2021 | 21,39 | 21,40 | 21,09 | 21,35 | 0,61% | - |
| 08.01.2021 | 21,16 | 21,30 | 20,79 | 21,22 | -1,65% | - |
| 07.01.2021 | 21,21 | 21,69 | 21,19 | 21,57 | 3,26% | - |
| 06.01.2021 | 20,89 | 20,89 | 20,89 | 20,89 | 4,58% | - |
| 05.01.2021 | 19,81 | 20,15 | 19,63 | 19,98 | 2,36% | - |
| 04.01.2021 | 19,52 | 19,52 | 19,52 | 19,52 | -3,70% | - |
| 31.12.2020 | 19,85 | 20,33 | 19,85 | 20,27 | 1,96% | - |
| 30.12.2020 | 20,15 | 20,18 | 19,88 | 19,88 | 0,20% | - |
| 29.12.2020 | 19,80 | 19,93 | 19,68 | 19,84 | -3,90% | - |
| 28.12.2020 | 20,12 | 20,73 | 20,02 | 20,64 | 3,20% | - |
| 24.12.2020 | 19,79 | 20,45 | 19,70 | 20,00 | -0,72% | - |
| 23.12.2020 | 19,98 | 20,19 | 19,96 | 20,15 | 1,15% | - |
| 22.12.2020 | 20,17 | 20,24 | 19,83 | 19,92 | -0,85% | - |
| 21.12.2020 | 19,64 | 20,18 | 19,57 | 20,09 | 0,50% | - |
| 18.12.2020 | 20,26 | 20,39 | 19,87 | 19,99 | -1,72% | - |
| 17.12.2020 | 20,31 | 20,52 | 20,17 | 20,34 | -1,05% | - |
| 16.12.2020 | 20,41 | 20,70 | 20,26 | 20,55 | 3,27% | - |
| 15.12.2020 | 20,42 | 23,76 | 19,90 | 19,90 | -5,80% | - |
| 14.12.2020 | 19,72 | 24,15 | 19,72 | 21,13 | 6,24% | - |
| 11.12.2020 | 20,05 | 20,22 | 19,84 | 19,89 | -2,64% | - |
| 10.12.2020 | 20,17 | 20,43 | 20,08 | 20,43 | 1,79% | - |
| 09.12.2020 | 19,86 | 20,18 | 19,73 | 20,07 | 3,72% | - |
| 08.12.2020 | 19,45 | 19,89 | 19,34 | 19,35 | -1,12% | - |
| 07.12.2020 | 19,54 | 19,63 | 19,32 | 19,57 | -1,31% | - |
| 04.12.2020 | 19,83 | 19,83 | 19,83 | 19,83 | 2,85% | - |
| 03.12.2020 | 19,64 | 19,86 | 19,19 | 19,28 | -1,76% | - |
| 02.12.2020 | 19,20 | 20,09 | 19,18 | 19,62 | 2,16% | - |
| 01.12.2020 | 19,29 | 19,30 | 19,05 | 19,21 | 1,48% | - |
| 30.11.2020 | 19,28 | 19,45 | 18,92 | 18,93 | -3,42% | - |
| 27.11.2020 | 19,55 | 19,64 | 19,26 | 19,60 | -1,78% | - |
| 25.11.2020 | 19,54 | 20,17 | 19,52 | 19,95 | 0,18% | - |
| 24.11.2020 | 19,66 | 20,32 | 19,48 | 19,92 | 5,12% | - |
| 23.11.2020 | 18,91 | 19,11 | 18,90 | 18,95 | 0,96% | - |
| 20.11.2020 | 18,47 | 18,77 | 18,42 | 18,77 | -0,56% | - |
| 19.11.2020 | 18,58 | 18,90 | 18,44 | 18,87 | 1,15% | - |
| 18.11.2020 | 19,25 | 19,41 | 18,62 | 18,66 | -3,49% | - |
| 17.11.2020 | 19,02 | 19,42 | 18,97 | 19,33 | 0,08% | - |
| 16.11.2020 | 18,68 | 19,70 | 18,67 | 19,32 | 4,77% | - |
| 13.11.2020 | 18,44 | 18,44 | 18,44 | 18,44 | 2,27% | - |
| 12.11.2020 | 18,57 | 18,73 | 17,88 | 18,03 | -4,58% | - |
| 11.11.2020 | 18,42 | 19,12 | 18,41 | 18,89 | -0,92% | - |
| 10.11.2020 | 18,96 | 19,09 | 0,00 | 19,07 | 4,10% | - |
| 09.11.2020 | 19,10 | 19,25 | 18,28 | 18,32 | 4,27% | - |
| 06.11.2020 | 18,22 | 18,22 | 17,21 | 17,57 | -1,62% | - |
| 05.11.2020 | 17,89 | 17,89 | 17,83 | 17,86 | -4,87% | - |
| 04.11.2020 | 18,28 | 19,30 | 18,26 | 18,77 | 0,08% | - |
| 03.11.2020 | 18,78 | 18,84 | 18,34 | 18,76 | 2,40% | - |
| 02.11.2020 | 18,15 | 18,57 | 18,13 | 18,32 | 2,12% | - |
| 30.10.2020 | 17,27 | 17,96 | 17,24 | 17,94 | 3,16% | - |
| 29.10.2020 | 17,06 | 17,53 | 17,05 | 17,39 | 2,36% | - |
| 28.10.2020 | 17,45 | 17,48 | 16,98 | 16,99 | -4,85% | - |
| 27.10.2020 | 18,03 | 18,09 | 17,71 | 17,85 | -2,16% | - |
| 26.10.2020 | 18,10 | 18,32 | 17,89 | 18,25 | -1,93% | - |
| 23.10.2020 | 17,86 | 18,73 | 17,86 | 18,61 | 5,14% | - |
| 22.10.2020 | 17,48 | 17,73 | 17,37 | 17,70 | 1,96% | - |
| 21.10.2020 | 17,54 | 17,75 | 17,34 | 17,36 | -1,81% | - |
| 20.10.2020 | 0,00 | 18,38 | 0,00 | 17,68 | -1,75% | - |
| 19.10.2020 | 0,00 | 18,48 | 0,00 | 17,99 | 1,35% | - |
| 16.10.2020 | 17,35 | 17,89 | 17,26 | 17,75 | -0,42% | - |
| 15.10.2020 | 17,46 | 18,18 | 17,43 | 17,83 | 1,80% | - |
| 14.10.2020 | 17,65 | 17,66 | 17,49 | 17,51 | -1,41% | - |
| 13.10.2020 | 17,76 | 17,76 | 17,76 | 17,76 | -2,36% | - |
| 12.10.2020 | 17,61 | 18,23 | 17,58 | 18,19 | 4,27% | - |
| 09.10.2020 | 17,75 | 17,80 | 17,39 | 17,45 | -1,08% | - |
| 08.10.2020 | 17,70 | 17,98 | 17,56 | 17,64 | 0,51% | - |
| 07.10.2020 | 17,96 | 18,14 | 17,45 | 17,55 | 5,00% | - |
| 06.10.2020 | 16,36 | 17,24 | 0,00 | 16,71 | 3,05% | - |
| 05.10.2020 | 16,22 | 16,23 | 16,21 | 16,22 | 2,72% | - |