32,533$
0,26%
Echtzeit-Aktienkurs Radian Group Inc.
Bid:
Ask:
Aktienkurse zur Radian Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2025 | 32,73 | 32,73 | 32,47 | 32,63 | 0,54% | - |
| 25.02.2025 | 32,46 | 33,09 | 32,23 | 32,45 | 0,22% | 1.994.522,00 |
| 24.02.2025 | 32,33 | 32,91 | 32,26 | 32,38 | -0,15% | 1.908.794,00 |
| 21.02.2025 | 33,13 | 33,32 | 32,40 | 32,43 | -1,16% | 1.486.087,00 |
| 20.02.2025 | 32,73 | 33,25 | 32,67 | 32,81 | 0,00% | 1.821.484,00 |
| 19.02.2025 | 32,58 | 33,24 | 32,30 | 32,81 | 0,18% | 2.060.955,00 |
| 18.02.2025 | 32,71 | 32,82 | 32,13 | 32,75 | -0,15% | 1.579.462,00 |
| 17.02.2025 | 32,79 | 32,80 | 32,79 | 32,80 | 0,09% | - |
| 14.02.2025 | 32,38 | 32,79 | 32,19 | 32,77 | 1,33% | 1.708.389,00 |
| 13.02.2025 | 32,05 | 32,41 | 31,80 | 32,34 | 1,19% | 1.259.507,00 |
| 12.02.2025 | 32,08 | 32,29 | 31,61 | 31,96 | -1,90% | 1.141.539,00 |
| 11.02.2025 | 32,68 | 32,74 | 32,44 | 32,58 | -0,64% | 1.340.491,00 |
| 10.02.2025 | 33,15 | 33,15 | 32,56 | 32,79 | -0,55% | 1.267.557,00 |
| 07.02.2025 | 33,67 | 33,67 | 32,63 | 32,97 | -1,90% | 1.671.961,00 |
| 06.02.2025 | 34,88 | 35,00 | 33,03 | 33,61 | -1,81% | 1.574.285,00 |
| 05.02.2025 | 34,02 | 34,29 | 33,47 | 34,23 | 0,85% | 1.228.802,00 |
| 04.02.2025 | 33,41 | 34,21 | 33,21 | 33,94 | 0,83% | 1.203.211,00 |
| 03.02.2025 | 33,61 | 34,01 | 33,16 | 33,66 | -1,06% | 685.477,00 |
| 31.01.2025 | 34,43 | 34,58 | 33,76 | 34,02 | -1,62% | 808.926,00 |
| 30.01.2025 | 34,24 | 34,86 | 34,24 | 34,58 | 1,74% | 1.133.608,00 |
| 29.01.2025 | 34,26 | 34,51 | 33,71 | 33,99 | -0,79% | 1.147.018,00 |
| 28.01.2025 | 34,37 | 34,49 | 34,02 | 34,26 | -0,52% | 871.121,00 |
| 27.01.2025 | 33,55 | 34,50 | 33,55 | 34,44 | 3,18% | 827.730,00 |
| 24.01.2025 | 33,12 | 33,41 | 33,04 | 33,38 | 0,12% | 701.565,00 |
| 23.01.2025 | 33,13 | 33,38 | 32,95 | 33,34 | 0,36% | 613.486,00 |
| 22.01.2025 | 33,06 | 33,32 | 32,94 | 33,22 | -0,36% | 646.749,00 |
| 21.01.2025 | 33,17 | 33,48 | 33,06 | 33,34 | 1,21% | 979.358,00 |
| 17.01.2025 | 33,36 | 33,36 | 32,73 | 32,94 | -0,45% | 917.936,00 |
| 16.01.2025 | 32,53 | 33,20 | 32,25 | 33,09 | 1,60% | 1.046.060,00 |
| 15.01.2025 | 32,46 | 32,66 | 32,23 | 32,57 | 2,10% | 1.088.001,00 |
| 14.01.2025 | 31,47 | 32,08 | 31,34 | 31,90 | 2,28% | 2.882.424,00 |
| 13.01.2025 | 30,45 | 31,21 | 30,42 | 31,19 | 1,93% | 1.564.761,00 |
| 10.01.2025 | 31,00 | 31,19 | 30,46 | 30,60 | -3,29% | 1.854.540,00 |
| 08.01.2025 | 31,42 | 31,72 | 31,30 | 31,64 | -0,28% | 1.824.337,00 |
| 07.01.2025 | 31,70 | 32,11 | 31,47 | 31,73 | 0,25% | 1.409.153,00 |
| 06.01.2025 | 32,30 | 32,36 | 31,56 | 31,65 | -1,80% | 1.151.342,00 |
| 03.01.2025 | 32,00 | 32,41 | 31,97 | 32,23 | 0,97% | 1.079.505,00 |
| 02.01.2025 | 31,91 | 32,33 | 31,79 | 31,92 | 0,63% | 1.151.567,00 |
| 31.12.2024 | 31,93 | 32,08 | 31,63 | 31,72 | -0,03% | 541.981,00 |
| 30.12.2024 | 31,79 | 31,96 | 31,38 | 31,73 | -0,28% | 531.797,00 |
| 27.12.2024 | 31,98 | 32,20 | 31,60 | 31,82 | -0,87% | 1.005.345,00 |
| 26.12.2024 | 31,80 | 32,20 | 31,67 | 32,10 | 0,53% | 497.266,00 |
| 24.12.2024 | 31,83 | 32,09 | 31,53 | 31,93 | 0,31% | 307.015,00 |
| 23.12.2024 | 32,11 | 32,21 | 31,65 | 31,83 | -0,69% | 970.657,00 |
| 20.12.2024 | 31,45 | 32,40 | 31,45 | 32,05 | 1,01% | 4.612.824,00 |
| 19.12.2024 | 31,97 | 32,51 | 31,71 | 31,73 | 0,00% | 1.308.871,00 |
| 18.12.2024 | 32,98 | 33,43 | 31,62 | 31,73 | -4,05% | 1.449.403,00 |
| 17.12.2024 | 33,45 | 33,68 | 33,01 | 33,07 | -1,90% | 1.668.692,00 |
| 16.12.2024 | 33,50 | 34,08 | 33,50 | 33,71 | 0,51% | 724.318,00 |
| 13.12.2024 | 33,52 | 33,72 | 33,31 | 33,54 | -0,24% | 497.493,00 |
| 12.12.2024 | 33,85 | 34,18 | 33,60 | 33,62 | -0,68% | 534.873,00 |
| 11.12.2024 | 33,84 | 33,98 | 33,53 | 33,85 | 0,74% | 1.116.038,00 |
| 10.12.2024 | 33,53 | 33,83 | 33,14 | 33,60 | -0,12% | 1.119.750,00 |
| 09.12.2024 | 34,38 | 34,44 | 33,37 | 33,64 | -2,89% | 1.116.616,00 |
| 06.12.2024 | 34,76 | 34,76 | 34,32 | 34,64 | 0,23% | 796.288,00 |
| 05.12.2024 | 34,82 | 34,88 | 34,54 | 34,56 | -1,06% | 636.207,00 |
| 04.12.2024 | 35,35 | 35,57 | 34,46 | 34,93 | -1,69% | 1.323.537,00 |
| 03.12.2024 | 35,88 | 35,88 | 35,37 | 35,53 | -0,59% | 883.034,00 |
| 02.12.2024 | 35,82 | 36,04 | 35,42 | 35,74 | -0,14% | 1.213.139,00 |
| 29.11.2024 | 35,53 | 35,97 | 35,48 | 35,79 | 0,70% | 500.374,00 |
| 27.11.2024 | 35,33 | 35,70 | 35,28 | 35,54 | 0,99% | 876.167,00 |
| 26.11.2024 | 35,29 | 35,29 | 34,58 | 35,19 | -0,79% | 730.107,00 |
| 25.11.2024 | 35,07 | 35,83 | 34,84 | 35,47 | 1,46% | 1.135.477,00 |
| 22.11.2024 | 34,09 | 35,01 | 34,09 | 34,96 | 2,76% | 851.676,00 |
| 21.11.2024 | 33,87 | 34,17 | 33,65 | 34,02 | 1,28% | 826.292,00 |
| 20.11.2024 | 33,96 | 34,00 | 33,45 | 33,59 | -0,80% | 678.400,00 |
| 19.11.2024 | 33,85 | 34,06 | 33,81 | 33,86 | -0,62% | 1.340.225,00 |
| 18.11.2024 | 34,58 | 34,71 | 33,99 | 34,07 | -1,62% | 1.136.259,00 |
| 15.11.2024 | 34,65 | 34,86 | 34,40 | 34,63 | 0,70% | 1.373.162,00 |
| 14.11.2024 | 34,63 | 34,83 | 34,19 | 34,39 | -0,29% | 948.503,00 |
| 13.11.2024 | 34,81 | 34,82 | 34,34 | 34,49 | -0,32% | 796.270,00 |
| 12.11.2024 | 34,27 | 34,88 | 34,21 | 34,60 | 0,96% | 744.165,00 |
| 11.11.2024 | 33,84 | 34,36 | 33,75 | 34,27 | 2,36% | 926.272,00 |
| 08.11.2024 | 33,90 | 33,91 | 33,33 | 33,48 | -1,12% | 1.922.387,00 |
| 07.11.2024 | 34,43 | 34,49 | 33,23 | 33,86 | -2,11% | 2.106.941,00 |
| 06.11.2024 | 34,77 | 35,30 | 32,94 | 34,59 | 6,83% | 2.020.684,00 |
| 05.11.2024 | 31,89 | 32,53 | 31,89 | 32,38 | 0,84% | 1.543.856,00 |
| 04.11.2024 | 31,63 | 32,37 | 31,63 | 32,11 | 1,39% | 1.426.001,00 |
| 01.11.2024 | 34,75 | 34,86 | 31,67 | 31,67 | -9,28% | 2.303.156,00 |
| 31.10.2024 | 35,14 | 35,53 | 34,79 | 34,91 | -1,02% | 2.980.541,00 |
| 30.10.2024 | 34,50 | 35,42 | 34,50 | 35,27 | 1,67% | 1.768.305,00 |
| 29.10.2024 | 33,72 | 34,75 | 33,61 | 34,69 | 1,70% | 2.804.854,00 |
| 28.10.2024 | 33,83 | 34,20 | 33,78 | 34,11 | 1,64% | 354.326,00 |
| 25.10.2024 | 34,44 | 34,45 | 33,35 | 33,56 | -2,24% | 540.880,00 |
| 24.10.2024 | 34,28 | 34,53 | 34,03 | 34,33 | 0,12% | 592.627,00 |
| 23.10.2024 | 34,12 | 34,37 | 33,81 | 34,29 | -0,17% | 532.477,00 |
| 22.10.2024 | 34,13 | 34,44 | 34,06 | 34,35 | 0,32% | 819.872,00 |
| 21.10.2024 | 35,23 | 35,28 | 34,19 | 34,24 | -3,06% | 951.377,00 |
| 18.10.2024 | 35,89 | 35,90 | 35,21 | 35,32 | -1,45% | 1.254.500,00 |
| 17.10.2024 | 35,59 | 35,85 | 35,33 | 35,84 | 0,99% | 665.836,00 |
| 16.10.2024 | 35,20 | 35,55 | 35,09 | 35,49 | 1,69% | 552.670,00 |
| 15.10.2024 | 34,93 | 35,40 | 34,85 | 34,90 | 0,26% | 575.469,00 |
| 14.10.2024 | 34,53 | 34,87 | 34,39 | 34,81 | 0,67% | 376.421,00 |
| 11.10.2024 | 34,59 | 35,02 | 34,57 | 34,58 | 0,46% | 552.361,00 |
| 10.10.2024 | 34,13 | 34,45 | 33,95 | 34,42 | 0,70% | 908.985,00 |
| 09.10.2024 | 34,17 | 34,54 | 34,06 | 34,18 | -0,38% | 607.272,00 |
| 08.10.2024 | 34,53 | 34,59 | 34,23 | 34,31 | 0,59% | 569.427,00 |
| 07.10.2024 | 34,55 | 34,59 | 33,87 | 34,11 | -2,01% | 993.311,00 |
| 04.10.2024 | 34,87 | 34,91 | 34,58 | 34,81 | 1,72% | 620.007,00 |
| 03.10.2024 | 34,23 | 34,50 | 34,04 | 34,22 | -0,44% | 664.807,00 |