32,870$
-3,83%
Echtzeit-Aktienkurs Radian Group
Bid:
Ask:
Aktienkurse zur Radian Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 33,30 | 34,08 | 32,80 | 32,85 | -3,89% | 2.579.699,00 |
| 02.04.2025 | 33,78 | 34,39 | 33,62 | 34,18 | 0,97% | 2.432.048,00 |
| 01.04.2025 | 33,07 | 33,96 | 33,00 | 33,85 | 2,36% | 1.764.922,00 |
| 31.03.2025 | 32,59 | 33,21 | 32,36 | 33,07 | 0,76% | 1.809.644,00 |
| 28.03.2025 | 33,54 | 33,58 | 32,60 | 32,82 | -1,88% | 1.238.557,00 |
| 27.03.2025 | 33,21 | 33,55 | 33,15 | 33,45 | 0,84% | 1.068.333,00 |
| 26.03.2025 | 32,75 | 33,27 | 32,75 | 33,17 | 1,38% | 1.532.061,00 |
| 25.03.2025 | 32,62 | 32,86 | 32,55 | 32,72 | 0,68% | 1.004.059,00 |
| 24.03.2025 | 32,39 | 32,57 | 31,81 | 32,50 | 1,50% | 1.280.135,00 |
| 21.03.2025 | 31,79 | 32,24 | 31,53 | 32,02 | 0,09% | 20.727.759,00 |
| 20.03.2025 | 31,55 | 32,25 | 31,54 | 31,99 | 0,95% | 1.907.294,00 |
| 19.03.2025 | 31,78 | 31,87 | 31,20 | 31,69 | 0,86% | 2.006.859,00 |
| 18.03.2025 | 31,53 | 31,70 | 31,22 | 31,42 | -0,44% | 1.764.031,00 |
| 17.03.2025 | 31,25 | 31,57 | 30,52 | 31,56 | 0,19% | 3.167.658,00 |
| 14.03.2025 | 31,27 | 31,53 | 31,16 | 31,50 | 1,35% | 1.305.600,00 |
| 13.03.2025 | 30,92 | 31,56 | 30,92 | 31,08 | 0,65% | 1.575.523,00 |
| 12.03.2025 | 31,20 | 31,22 | 30,51 | 30,88 | -0,61% | 1.955.091,00 |
| 11.03.2025 | 32,12 | 32,13 | 31,06 | 31,07 | -2,82% | 1.843.471,00 |
| 10.03.2025 | 31,81 | 32,72 | 31,73 | 31,97 | -0,31% | 1.406.424,00 |
| 07.03.2025 | 31,68 | 32,21 | 31,38 | 32,07 | 1,36% | 864.963,00 |
| 06.03.2025 | 31,64 | 31,73 | 31,27 | 31,64 | -0,38% | 958.896,00 |
| 05.03.2025 | 32,05 | 32,18 | 31,46 | 31,76 | -0,84% | 1.351.277,00 |
| 04.03.2025 | 32,85 | 32,89 | 31,77 | 32,03 | -3,12% | 1.318.228,00 |
| 03.03.2025 | 32,93 | 33,64 | 32,78 | 33,06 | 0,46% | 1.282.901,00 |
| 28.02.2025 | 32,96 | 33,15 | 32,59 | 32,91 | 0,52% | 1.795.417,00 |
| 27.02.2025 | 32,41 | 33,01 | 32,37 | 32,74 | 1,21% | 1.222.299,00 |
| 26.02.2025 | 32,45 | 32,66 | 32,27 | 32,35 | -0,31% | 1.328.406,00 |
| 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% | 1.872.174,00 |
| 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% | 1.821.307,00 |
| 19.02.2025 | 32,58 | 33,24 | 32,30 | 32,81 | 0,18% | 1.962.108,00 |
| 18.02.2025 | 32,71 | 32,82 | 32,13 | 32,75 | -0,06% | 1.579.412,00 |
| 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% | 1.259.501,00 |
| 12.02.2025 | 32,08 | 32,29 | 31,61 | 31,96 | -1,90% | 1.141.281,00 |
| 11.02.2025 | 32,68 | 32,74 | 32,44 | 32,58 | -0,64% | 1.340.465,00 |
| 10.02.2025 | 33,15 | 33,15 | 32,56 | 32,79 | -0,55% | 1.267.359,00 |
| 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% | 1.574.235,00 |
| 05.02.2025 | 34,02 | 34,29 | 33,47 | 34,23 | 0,85% | 1.227.189,00 |
| 04.02.2025 | 33,41 | 34,21 | 33,21 | 33,94 | 0,83% | 1.203.203,00 |
| 03.02.2025 | 33,35 | 34,01 | 33,16 | 33,66 | -1,06% | 683.748,00 |
| 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% | 1.133.334,00 |
| 29.01.2025 | 34,26 | 34,51 | 33,71 | 33,99 | -0,79% | 1.147.017,00 |
| 28.01.2025 | 34,37 | 34,49 | 34,02 | 34,26 | -0,52% | 871.120,00 |
| 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% | 613.483,00 |
| 22.01.2025 | 33,06 | 33,32 | 32,94 | 33,22 | -0,36% | 616.188,00 |
| 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% | 1.011.869,00 |
| 15.01.2025 | 32,46 | 32,66 | 32,23 | 32,57 | 2,10% | 1.087.996,00 |
| 14.01.2025 | 31,47 | 32,08 | 31,34 | 31,90 | 2,28% | 2.246.800,00 |
| 13.01.2025 | 30,45 | 31,21 | 30,42 | 31,19 | 1,93% | 1.564.638,00 |
| 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% | 1.327.803,00 |
| 06.01.2025 | 32,30 | 32,36 | 31,56 | 31,65 | -1,80% | 1.138.066,00 |
| 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% | 1.151.565,00 |
| 31.12.2024 | 31,93 | 32,08 | 31,63 | 31,72 | -0,03% | 541.981,00 |
| 30.12.2024 | 31,71 | 31,96 | 31,38 | 31,73 | -0,28% | 531.796,00 |
| 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% | 476.843,00 |
| 24.12.2024 | 31,83 | 32,09 | 31,53 | 31,93 | 0,31% | 307.015,00 |
| 23.12.2024 | 32,08 | 32,21 | 31,65 | 31,83 | -0,69% | 970.625,00 |
| 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% | 1.308.868,00 |
| 18.12.2024 | 32,98 | 33,43 | 31,62 | 31,73 | -4,05% | 1.440.503,00 |
| 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% | 724.317,00 |
| 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% | 534.863,00 |
| 11.12.2024 | 33,84 | 33,98 | 33,53 | 33,85 | 0,74% | 827.304,00 |
| 10.12.2024 | 33,46 | 33,83 | 33,14 | 33,60 | -0,12% | 842.350,00 |
| 09.12.2024 | 34,38 | 34,44 | 33,37 | 33,64 | -2,89% | 1.115.495,00 |
| 06.12.2024 | 34,76 | 34,76 | 34,32 | 34,64 | 0,23% | 796.288,00 |
| 05.12.2024 | 34,88 | 34,88 | 34,54 | 34,56 | -1,06% | 630.572,00 |
| 04.12.2024 | 35,35 | 35,57 | 34,46 | 34,93 | -1,69% | 1.103.323,00 |
| 03.12.2024 | 35,83 | 35,88 | 35,37 | 35,53 | -0,59% | 883.034,00 |
| 02.12.2024 | 35,82 | 36,04 | 35,42 | 35,74 | -0,14% | 1.180.291,00 |
| 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% | 729.886,00 |
| 25.11.2024 | 35,07 | 35,83 | 34,84 | 35,47 | 1,46% | 1.134.803,00 |
| 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% | 880.327,00 |
| 18.11.2024 | 34,58 | 34,71 | 33,99 | 34,07 | -1,62% | 864.159,00 |
| 15.11.2024 | 34,65 | 34,86 | 34,40 | 34,63 | 0,70% | 1.373.162,00 |
| 14.11.2024 | 34,34 | 34,83 | 34,19 | 34,39 | -0,29% | 916.532,00 |
| 13.11.2024 | 34,81 | 34,82 | 34,34 | 34,49 | -0,32% | 795.900,00 |
| 12.11.2024 | 34,27 | 34,88 | 34,21 | 34,60 | 0,96% | 743.879,00 |
| 11.11.2024 | 33,84 | 34,36 | 33,75 | 34,27 | 2,36% | 913.755,00 |
| 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% | 2.105.867,00 |