34,845$
0,53%
Echtzeit-Aktienkurs Radian Group
Bid:
Ask:
Aktienkurse zur Radian Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 34,73 | 34,89 | 34,62 | 34,88 | 0,63% | 1.200.413,00 |
| 28.08.2025 | 34,69 | 34,92 | 34,40 | 34,66 | -0,83% | 633.037,00 |
| 27.08.2025 | 34,64 | 35,02 | 34,64 | 34,95 | 0,66% | 557.950,00 |
| 26.08.2025 | 34,97 | 35,01 | 34,58 | 34,72 | -0,20% | 937.643,00 |
| 25.08.2025 | 35,40 | 35,40 | 34,77 | 34,79 | -1,94% | 587.179,00 |
| 22.08.2025 | 34,75 | 35,59 | 34,75 | 35,48 | 2,40% | 695.532,00 |
| 21.08.2025 | 34,55 | 34,87 | 34,44 | 34,65 | -0,23% | 487.145,00 |
| 20.08.2025 | 34,93 | 35,03 | 34,63 | 34,73 | -0,46% | 553.987,00 |
| 19.08.2025 | 34,39 | 34,96 | 34,37 | 34,89 | 1,48% | 501.207,00 |
| 18.08.2025 | 34,38 | 34,60 | 34,30 | 34,38 | -0,41% | 545.362,00 |
| 15.08.2025 | 35,26 | 35,26 | 34,42 | 34,52 | -1,79% | 982.353,00 |
| 14.08.2025 | 35,08 | 35,22 | 34,82 | 35,15 | -0,20% | 785.307,00 |
| 13.08.2025 | 34,88 | 35,30 | 34,67 | 35,22 | 1,62% | 817.881,00 |
| 12.08.2025 | 34,37 | 34,77 | 34,28 | 34,66 | 1,37% | 566.947,00 |
| 11.08.2025 | 34,05 | 34,31 | 33,94 | 34,19 | 0,53% | 630.519,00 |
| 08.08.2025 | 33,51 | 34,10 | 33,33 | 34,01 | 2,16% | 671.163,00 |
| 07.08.2025 | 33,58 | 33,69 | 33,21 | 33,29 | -0,54% | 783.599,00 |
| 06.08.2025 | 33,34 | 33,59 | 33,27 | 33,47 | 0,63% | 1.008.141,00 |
| 05.08.2025 | 33,03 | 33,33 | 32,76 | 33,26 | 1,09% | 1.137.373,00 |
| 04.08.2025 | 32,92 | 33,01 | 32,60 | 32,90 | -0,06% | 1.013.891,00 |
| 01.08.2025 | 32,63 | 33,36 | 32,55 | 32,92 | 0,95% | 1.492.222,00 |
| 31.07.2025 | 33,03 | 33,38 | 32,27 | 32,61 | -2,69% | 2.161.072,00 |
| 30.07.2025 | 33,86 | 34,16 | 33,30 | 33,51 | -1,27% | 1.493.938,00 |
| 29.07.2025 | 33,74 | 34,10 | 33,69 | 33,94 | 1,31% | 1.607.755,00 |
| 28.07.2025 | 33,54 | 33,75 | 33,27 | 33,50 | -0,92% | 1.415.200,00 |
| 25.07.2025 | 33,79 | 33,89 | 33,54 | 33,81 | 0,12% | 915.390,00 |
| 24.07.2025 | 33,90 | 34,06 | 33,67 | 33,77 | -0,76% | 1.030.695,00 |
| 23.07.2025 | 34,35 | 34,37 | 33,95 | 34,03 | -0,56% | 786.231,00 |
| 22.07.2025 | 33,97 | 34,37 | 33,88 | 34,22 | 0,85% | 1.090.831,00 |
| 21.07.2025 | 33,96 | 34,14 | 33,71 | 33,93 | 0,38% | 977.485,00 |
| 18.07.2025 | 34,07 | 34,15 | 33,67 | 33,80 | -0,56% | 983.007,00 |
| 17.07.2025 | 33,83 | 34,14 | 33,71 | 33,99 | 0,41% | 1.284.896,00 |
| 16.07.2025 | 33,79 | 33,97 | 33,37 | 33,85 | 0,53% | 1.399.808,00 |
| 15.07.2025 | 34,37 | 34,47 | 33,64 | 33,67 | -1,98% | 1.301.034,00 |
| 14.07.2025 | 33,84 | 34,51 | 33,84 | 34,35 | 1,51% | 1.226.382,00 |
| 11.07.2025 | 34,00 | 34,11 | 33,69 | 33,84 | -1,17% | 977.323,00 |
| 10.07.2025 | 34,97 | 35,04 | 34,09 | 34,24 | -2,20% | 1.282.772,00 |
| 09.07.2025 | 35,71 | 35,71 | 34,84 | 35,01 | -1,77% | 840.317,00 |
| 08.07.2025 | 35,65 | 36,01 | 35,45 | 35,64 | -0,17% | 1.032.303,00 |
| 07.07.2025 | 36,22 | 36,32 | 35,38 | 35,70 | -2,99% | 1.218.172,00 |
| 03.07.2025 | 36,51 | 36,81 | 36,28 | 36,80 | 1,32% | 450.965,00 |
| 02.07.2025 | 36,64 | 36,64 | 36,16 | 36,32 | -0,66% | 670.398,00 |
| 01.07.2025 | 35,87 | 36,84 | 35,76 | 36,56 | 1,50% | 1.136.970,00 |
| 30.06.2025 | 36,02 | 36,13 | 35,71 | 36,02 | 0,19% | 1.124.514,00 |
| 27.06.2025 | 35,88 | 36,12 | 35,75 | 35,95 | 0,20% | 2.446.011,00 |
| 26.06.2025 | 35,87 | 36,11 | 35,61 | 35,88 | 0,53% | 803.041,00 |
| 25.06.2025 | 36,28 | 36,53 | 35,63 | 35,69 | -2,30% | 1.006.045,00 |
| 24.06.2025 | 36,51 | 36,99 | 36,45 | 36,53 | 0,72% | 1.842.902,00 |
| 23.06.2025 | 35,11 | 36,30 | 35,02 | 36,27 | 3,78% | 1.428.381,00 |
| 20.06.2025 | 34,78 | 35,15 | 34,63 | 34,95 | 0,75% | 5.849.834,00 |
| 18.06.2025 | 34,53 | 34,82 | 34,18 | 34,69 | 2,39% | 1.296.657,00 |
| 17.06.2025 | 34,28 | 34,45 | 33,35 | 33,88 | -1,85% | 1.775.529,00 |
| 16.06.2025 | 34,66 | 35,09 | 34,24 | 34,52 | 0,73% | 1.251.357,00 |
| 13.06.2025 | 34,14 | 34,55 | 34,00 | 34,27 | -0,38% | 1.039.500,00 |
| 12.06.2025 | 33,79 | 34,44 | 33,50 | 34,40 | 1,21% | 939.222,00 |
| 11.06.2025 | 33,77 | 34,26 | 33,67 | 33,99 | 0,92% | 1.145.532,00 |
| 10.06.2025 | 33,41 | 33,81 | 33,29 | 33,68 | 0,81% | 788.882,00 |
| 09.06.2025 | 33,55 | 33,55 | 32,96 | 33,41 | -0,36% | 1.247.494,00 |
| 06.06.2025 | 33,65 | 33,71 | 33,19 | 33,53 | 0,99% | 889.483,00 |
| 05.06.2025 | 33,31 | 33,48 | 33,05 | 33,20 | -0,03% | 1.213.177,00 |
| 04.06.2025 | 33,75 | 33,87 | 33,20 | 33,21 | -1,63% | 1.153.365,00 |
| 03.06.2025 | 33,51 | 33,89 | 33,19 | 33,76 | 0,39% | 1.422.345,00 |
| 02.06.2025 | 33,88 | 33,88 | 33,25 | 33,63 | -1,52% | 964.407,00 |
| 30.05.2025 | 34,11 | 34,38 | 33,84 | 34,15 | -0,26% | 1.478.431,00 |
| 29.05.2025 | 34,12 | 34,27 | 33,78 | 34,24 | 0,68% | 827.995,00 |
| 28.05.2025 | 34,13 | 34,25 | 33,95 | 34,01 | -0,50% | 954.920,00 |
| 27.05.2025 | 33,59 | 34,21 | 33,20 | 34,18 | 2,70% | 1.073.860,00 |
| 23.05.2025 | 33,04 | 33,45 | 33,02 | 33,28 | -1,13% | 895.943,00 |
| 22.05.2025 | 33,53 | 33,93 | 33,25 | 33,66 | 1,75% | 1.163.334,00 |
| 21.05.2025 | 34,13 | 34,14 | 33,04 | 33,08 | -3,53% | 1.071.849,00 |
| 20.05.2025 | 34,29 | 34,52 | 34,00 | 34,29 | -0,29% | 734.858,00 |
| 19.05.2025 | 34,65 | 34,65 | 34,25 | 34,39 | -1,29% | 902.440,00 |
| 16.05.2025 | 34,20 | 34,90 | 34,12 | 34,84 | 2,35% | 1.147.683,00 |
| 15.05.2025 | 33,62 | 34,07 | 33,54 | 34,04 | 1,25% | 735.524,00 |
| 14.05.2025 | 34,00 | 34,17 | 33,28 | 33,62 | -1,18% | 1.278.333,00 |
| 13.05.2025 | 34,13 | 34,25 | 33,85 | 34,02 | 0,00% | 836.208,00 |
| 12.05.2025 | 34,26 | 34,59 | 33,76 | 34,02 | 1,46% | 966.101,00 |
| 09.05.2025 | 34,13 | 34,13 | 33,42 | 33,53 | -1,06% | 961.676,00 |
| 08.05.2025 | 33,94 | 34,34 | 33,89 | 33,89 | 0,21% | 650.056,00 |
| 07.05.2025 | 33,68 | 34,12 | 33,58 | 33,82 | 0,71% | 837.079,00 |
| 06.05.2025 | 33,71 | 33,94 | 33,51 | 33,58 | -0,91% | 799.849,00 |
| 05.05.2025 | 33,52 | 34,08 | 33,47 | 33,89 | 0,18% | 1.056.002,00 |
| 02.05.2025 | 33,00 | 33,95 | 32,92 | 33,83 | 3,90% | 894.663,00 |
| 01.05.2025 | 31,37 | 32,82 | 29,32 | 32,56 | 1,94% | 1.556.829,00 |
| 30.04.2025 | 31,42 | 31,97 | 31,17 | 31,94 | 1,01% | 1.930.117,00 |
| 29.04.2025 | 31,42 | 31,71 | 31,25 | 31,62 | 0,32% | 1.589.053,00 |
| 28.04.2025 | 31,50 | 31,69 | 31,28 | 31,52 | 0,48% | 1.273.216,00 |
| 25.04.2025 | 31,92 | 31,92 | 31,24 | 31,37 | -1,69% | 721.752,00 |
| 24.04.2025 | 31,52 | 31,99 | 31,34 | 31,91 | 0,95% | 1.096.514,00 |
| 23.04.2025 | 32,23 | 32,65 | 31,44 | 31,61 | -0,06% | 1.105.774,00 |
| 22.04.2025 | 31,22 | 31,71 | 31,21 | 31,63 | 2,16% | 1.147.566,00 |
| 21.04.2025 | 31,25 | 31,48 | 30,78 | 30,96 | -2,03% | 2.133.192,00 |
| 17.04.2025 | 31,55 | 31,89 | 31,40 | 31,60 | 0,70% | 1.527.019,00 |
| 16.04.2025 | 32,51 | 32,53 | 31,25 | 31,38 | -3,06% | 1.866.298,00 |
| 15.04.2025 | 32,76 | 33,13 | 32,36 | 32,37 | -0,86% | 967.420,00 |
| 14.04.2025 | 32,71 | 32,95 | 32,36 | 32,65 | 0,77% | 1.529.387,00 |
| 11.04.2025 | 31,78 | 32,42 | 31,08 | 32,40 | 2,69% | 2.441.215,00 |
| 10.04.2025 | 32,12 | 32,48 | 31,07 | 31,55 | -2,29% | 2.797.761,00 |
| 09.04.2025 | 29,92 | 32,83 | 29,82 | 32,29 | 5,94% | 2.780.805,00 |
| 08.04.2025 | 31,69 | 32,02 | 29,92 | 30,48 | -0,49% | 2.542.492,00 |