30,488$
0,45%
Echtzeit-Aktienkurs Radian Group Inc.
Bid:
Ask:
Aktienkurse zur Radian Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.04.2024 | 30,31 | 30,73 | 30,30 | 30,46 | 0,35% | - |
26.04.2024 | 30,27 | 30,63 | 30,18 | 30,35 | 0,13% | 551.740,00 |
25.04.2024 | 30,38 | 30,48 | 30,04 | 30,31 | -1,04% | 578.217,00 |
24.04.2024 | 30,44 | 30,69 | 30,24 | 30,63 | 0,10% | 663.069,00 |
23.04.2024 | 29,93 | 30,66 | 29,88 | 30,60 | 2,27% | 566.232,00 |
22.04.2024 | 29,80 | 30,14 | 29,55 | 29,92 | 0,88% | 722.250,00 |
19.04.2024 | 29,28 | 29,73 | 29,28 | 29,66 | 1,26% | 909.753,00 |
18.04.2024 | 29,40 | 29,68 | 29,17 | 29,29 | -0,14% | 1.209.281,00 |
17.04.2024 | 29,77 | 29,98 | 29,24 | 29,33 | -0,51% | 846.357,00 |
16.04.2024 | 29,52 | 29,72 | 29,20 | 29,48 | -1,07% | 774.564,00 |
15.04.2024 | 30,43 | 30,52 | 29,60 | 29,80 | -1,49% | 901.977,00 |
12.04.2024 | 30,16 | 30,31 | 29,82 | 30,25 | -0,66% | 828.016,00 |
11.04.2024 | 30,09 | 30,67 | 29,84 | 30,45 | 1,50% | 871.318,00 |
10.04.2024 | 31,05 | 31,07 | 29,80 | 30,00 | -4,31% | 1.082.426,00 |
09.04.2024 | 31,90 | 32,05 | 31,19 | 31,35 | -1,51% | 1.127.082,00 |
08.04.2024 | 31,54 | 32,01 | 31,54 | 31,83 | 1,47% | 1.026.428,00 |
05.04.2024 | 31,39 | 31,78 | 31,28 | 31,37 | 0,77% | 1.040.408,00 |
04.04.2024 | 32,12 | 32,50 | 30,96 | 31,13 | -4,92% | 1.727.908,00 |
03.04.2024 | 32,64 | 33,06 | 32,64 | 32,74 | -0,21% | 962.285,00 |
02.04.2024 | 32,59 | 33,09 | 32,53 | 32,81 | -0,06% | 1.235.333,00 |
01.04.2024 | 33,41 | 33,41 | 32,74 | 32,83 | -1,91% | 778.963,00 |
28.03.2024 | 33,29 | 33,69 | 33,29 | 33,47 | 0,69% | 792.897,00 |
27.03.2024 | 32,72 | 33,29 | 32,66 | 33,24 | 2,47% | 878.561,00 |
26.03.2024 | 32,68 | 32,91 | 32,44 | 32,44 | -0,80% | 771.139,00 |
25.03.2024 | 32,64 | 32,96 | 32,63 | 32,70 | -0,06% | 733.766,00 |
22.03.2024 | 33,02 | 33,16 | 32,71 | 32,72 | -1,03% | 636.690,00 |
21.03.2024 | 32,89 | 33,18 | 32,61 | 33,06 | 0,76% | 1.517.956,00 |
20.03.2024 | 31,44 | 33,03 | 31,35 | 32,81 | 4,59% | 1.886.870,00 |
19.03.2024 | 30,92 | 31,43 | 30,80 | 31,37 | 1,59% | 761.095,00 |
18.03.2024 | 31,19 | 31,46 | 30,73 | 30,88 | -1,50% | 1.104.812,00 |
15.03.2024 | 31,48 | 31,84 | 31,11 | 31,35 | -0,82% | 11.945.696,00 |
14.03.2024 | 31,50 | 31,86 | 31,29 | 31,61 | -0,22% | 1.500.830,00 |
13.03.2024 | 31,60 | 32,11 | 31,53 | 31,68 | 0,22% | 1.625.954,00 |
12.03.2024 | 31,27 | 31,74 | 31,19 | 31,61 | 0,54% | 2.377.547,00 |
11.03.2024 | 30,05 | 31,61 | 29,95 | 31,44 | 6,54% | 4.044.985,00 |
08.03.2024 | 29,75 | 29,94 | 29,50 | 29,51 | -0,37% | 1.107.374,00 |
07.03.2024 | 29,97 | 30,41 | 29,60 | 29,62 | -0,74% | 864.824,00 |
06.03.2024 | 29,52 | 30,32 | 29,45 | 29,84 | 1,53% | 1.148.991,00 |
05.03.2024 | 29,07 | 29,51 | 29,07 | 29,39 | 0,93% | 1.354.663,00 |
04.03.2024 | 29,04 | 29,54 | 28,98 | 29,12 | 1,04% | 1.250.148,00 |
01.03.2024 | 29,14 | 29,27 | 28,70 | 28,82 | -1,10% | 1.050.464,00 |
29.02.2024 | 29,17 | 29,23 | 28,70 | 29,14 | 0,52% | 3.028.396,00 |
28.02.2024 | 27,90 | 29,59 | 27,86 | 28,99 | 3,65% | 2.700.594,00 |
27.02.2024 | 27,63 | 28,00 | 27,55 | 27,97 | 1,38% | 935.298,00 |
26.02.2024 | 27,35 | 27,63 | 27,21 | 27,59 | 0,51% | 1.195.026,00 |
23.02.2024 | 27,35 | 27,71 | 27,20 | 27,45 | -0,04% | 1.059.311,00 |
22.02.2024 | 27,46 | 27,65 | 27,22 | 27,46 | -0,40% | 1.138.705,00 |
21.02.2024 | 27,59 | 27,79 | 27,41 | 27,57 | 0,29% | 938.764,00 |
20.02.2024 | 27,48 | 27,72 | 27,39 | 27,49 | -0,97% | 1.252.834,00 |
16.02.2024 | 28,07 | 28,25 | 27,69 | 27,76 | -1,42% | 2.059.181,00 |
15.02.2024 | 28,38 | 28,43 | 27,91 | 28,16 | -0,07% | 2.402.639,00 |
14.02.2024 | 28,19 | 28,26 | 27,91 | 28,18 | 0,82% | 1.088.595,00 |
13.02.2024 | 27,50 | 28,13 | 27,35 | 27,95 | -0,11% | 1.500.435,00 |
12.02.2024 | 27,59 | 28,22 | 27,59 | 27,98 | 1,75% | 1.425.884,00 |
09.02.2024 | 27,39 | 27,56 | 26,96 | 27,50 | 0,77% | 1.799.612,00 |
08.02.2024 | 27,80 | 27,83 | 26,11 | 27,29 | -3,71% | 1.970.738,00 |
07.02.2024 | 28,60 | 28,60 | 28,17 | 28,34 | -0,87% | 982.569,00 |
06.02.2024 | 28,29 | 28,71 | 28,29 | 28,59 | 0,81% | 677.118,00 |
05.02.2024 | 28,86 | 28,86 | 28,20 | 28,36 | -2,58% | 784.354,00 |
02.02.2024 | 29,10 | 29,31 | 29,03 | 29,11 | -0,78% | 820.991,00 |
01.02.2024 | 29,00 | 29,36 | 28,58 | 29,34 | 1,24% | 996.130,00 |
31.01.2024 | 29,54 | 29,59 | 28,94 | 28,98 | -2,19% | 894.519,00 |
30.01.2024 | 29,25 | 29,70 | 29,25 | 29,63 | 0,85% | 706.835,00 |
29.01.2024 | 29,20 | 29,50 | 29,09 | 29,38 | 0,41% | 685.400,00 |
26.01.2024 | 29,21 | 29,38 | 29,11 | 29,26 | 0,55% | 658.881,00 |
25.01.2024 | 29,50 | 29,57 | 28,93 | 29,10 | -0,27% | 947.800,00 |
24.01.2024 | 29,36 | 29,42 | 29,15 | 29,18 | 0,27% | 745.077,00 |
23.01.2024 | 29,47 | 29,57 | 29,09 | 29,10 | -0,75% | 634.670,00 |
22.01.2024 | 29,34 | 29,51 | 29,13 | 29,32 | 0,72% | 870.527,00 |
19.01.2024 | 28,62 | 29,16 | 28,42 | 29,11 | 1,93% | 701.887,00 |
18.01.2024 | 28,60 | 28,62 | 28,13 | 28,56 | 0,53% | 689.108,00 |
17.01.2024 | 28,08 | 28,44 | 28,03 | 28,41 | -0,21% | 639.920,00 |
16.01.2024 | 28,56 | 28,74 | 28,28 | 28,47 | -1,39% | 651.889,00 |
12.01.2024 | 28,77 | 28,93 | 28,50 | 28,87 | 1,01% | 757.512,00 |
11.01.2024 | 28,80 | 28,90 | 28,05 | 28,58 | -0,76% | 1.629.341,00 |
10.01.2024 | 28,59 | 28,96 | 28,58 | 28,80 | 1,02% | 1.656.380,00 |
09.01.2024 | 28,96 | 28,97 | 28,49 | 28,51 | -2,50% | 1.045.995,00 |
08.01.2024 | 28,90 | 29,24 | 28,84 | 29,24 | 1,35% | 827.275,00 |
05.01.2024 | 28,56 | 29,10 | 28,51 | 28,85 | 0,52% | 942.645,00 |
04.01.2024 | 28,41 | 28,72 | 28,38 | 28,70 | 1,20% | 1.160.194,00 |
03.01.2024 | 28,40 | 28,82 | 28,28 | 28,36 | -1,22% | 1.341.035,00 |
02.01.2024 | 28,33 | 28,87 | 28,21 | 28,71 | 0,56% | 1.145.240,00 |
29.12.2023 | 28,93 | 28,97 | 28,54 | 28,55 | -1,35% | 705.315,00 |
28.12.2023 | 28,87 | 28,98 | 28,72 | 28,94 | 0,03% | 764.938,00 |
27.12.2023 | 28,93 | 29,01 | 28,77 | 28,93 | 0,28% | 634.321,00 |
26.12.2023 | 28,74 | 29,00 | 28,57 | 28,85 | 0,52% | 657.914,00 |
22.12.2023 | 28,67 | 28,89 | 28,54 | 28,70 | 0,77% | 1.110.945,00 |
21.12.2023 | 28,27 | 28,49 | 28,11 | 28,48 | 1,06% | 937.647,00 |
20.12.2023 | 28,33 | 29,00 | 28,16 | 28,18 | -0,42% | 1.428.031,00 |
19.12.2023 | 27,93 | 28,49 | 27,85 | 28,30 | 1,54% | 1.614.307,00 |
18.12.2023 | 28,07 | 28,15 | 27,76 | 27,87 | -0,64% | 1.235.059,00 |
15.12.2023 | 28,39 | 28,59 | 27,62 | 28,05 | 0,00% | 5.740.880,00 |
14.12.2023 | 27,69 | 28,14 | 27,54 | 28,05 | 2,45% | 2.643.088,00 |
13.12.2023 | 26,64 | 27,43 | 26,55 | 27,38 | 4,54% | 3.599.604,00 |
12.12.2023 | 25,92 | 26,39 | 25,78 | 26,19 | 0,81% | 1.404.039,00 |
11.12.2023 | 25,80 | 26,08 | 25,73 | 25,98 | 0,58% | 1.282.252,00 |
08.12.2023 | 25,34 | 25,87 | 25,34 | 25,83 | 1,57% | 1.086.520,00 |
07.12.2023 | 25,17 | 25,44 | 24,92 | 25,43 | 1,19% | 1.282.215,00 |
06.12.2023 | 25,47 | 25,89 | 25,08 | 25,13 | -1,72% | 1.404.020,00 |
05.12.2023 | 26,10 | 26,10 | 25,53 | 25,57 | -2,18% | 1.024.697,00 |