34,175$
-0,34%
Echtzeit-Aktienkurs Radian Group
Bid:
Ask:
Aktienkurse zur Radian Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 34,47 | 34,71 | 34,10 | 34,17 | -0,35% | 510.781,00 |
| 23.10.2025 | 34,53 | 34,69 | 34,05 | 34,29 | -0,49% | 909.119,00 |
| 22.10.2025 | 34,09 | 34,62 | 34,05 | 34,46 | 1,35% | 1.019.766,00 |
| 21.10.2025 | 33,53 | 34,17 | 33,46 | 34,00 | 1,28% | 660.477,00 |
| 20.10.2025 | 33,15 | 33,61 | 32,74 | 33,57 | 1,45% | 638.911,00 |
| 17.10.2025 | 32,84 | 33,18 | 32,84 | 33,09 | 1,07% | 925.119,00 |
| 16.10.2025 | 33,46 | 33,46 | 32,41 | 32,74 | -2,24% | 1.346.539,00 |
| 15.10.2025 | 33,90 | 34,23 | 33,45 | 33,49 | -1,38% | 587.422,00 |
| 14.10.2025 | 33,35 | 34,08 | 33,22 | 33,96 | 1,83% | 519.734,00 |
| 13.10.2025 | 33,64 | 33,64 | 33,14 | 33,35 | -0,06% | 632.835,00 |
| 10.10.2025 | 34,02 | 34,14 | 33,30 | 33,37 | -1,36% | 731.317,00 |
| 09.10.2025 | 34,32 | 34,35 | 33,73 | 33,83 | -1,60% | 664.755,00 |
| 08.10.2025 | 34,87 | 34,87 | 34,38 | 34,38 | -0,81% | 525.912,00 |
| 07.10.2025 | 34,69 | 35,02 | 34,56 | 34,66 | -0,23% | 926.707,00 |
| 06.10.2025 | 35,15 | 35,23 | 34,56 | 34,74 | -0,37% | 1.027.462,00 |
| 03.10.2025 | 35,26 | 35,28 | 34,76 | 34,87 | -0,37% | 87.795,00 |
| 02.10.2025 | 35,46 | 35,47 | 34,81 | 35,00 | -1,63% | 701.935,00 |
| 01.10.2025 | 36,15 | 36,17 | 35,44 | 35,58 | -1,77% | 989.336,00 |
| 30.09.2025 | 36,46 | 36,79 | 36,03 | 36,22 | -0,60% | 782.817,00 |
| 29.09.2025 | 36,76 | 36,88 | 36,22 | 36,44 | -1,49% | 757.667,00 |
| 26.09.2025 | 36,61 | 37,23 | 36,53 | 36,99 | 0,93% | 836.036,00 |
| 25.09.2025 | 36,38 | 36,70 | 36,21 | 36,65 | 0,80% | 819.129,00 |
| 24.09.2025 | 36,22 | 36,42 | 36,08 | 36,36 | 0,47% | 1.309.645,00 |
| 23.09.2025 | 36,37 | 36,77 | 35,99 | 36,19 | -0,77% | 1.483.154,00 |
| 22.09.2025 | 37,21 | 37,21 | 36,22 | 36,47 | -2,04% | 1.622.400,00 |
| 19.09.2025 | 37,33 | 37,78 | 37,09 | 37,23 | 0,03% | 4.582.830,00 |
| 18.09.2025 | 36,39 | 38,84 | 36,06 | 37,22 | 7,17% | 4.153.814,00 |
| 17.09.2025 | 34,62 | 35,30 | 34,62 | 34,73 | 0,67% | 646.127,00 |
| 16.09.2025 | 34,70 | 34,76 | 34,35 | 34,50 | -0,69% | 760.766,00 |
| 15.09.2025 | 35,08 | 35,10 | 34,65 | 34,74 | -1,17% | 846.550,00 |
| 12.09.2025 | 35,17 | 35,46 | 35,09 | 35,15 | -1,01% | 519.266,00 |
| 11.09.2025 | 35,01 | 35,60 | 34,92 | 35,51 | 1,69% | 650.853,00 |
| 10.09.2025 | 34,70 | 35,09 | 34,60 | 34,92 | 0,26% | 615.866,00 |
| 09.09.2025 | 35,09 | 35,36 | 34,73 | 34,83 | -0,99% | 490.138,00 |
| 08.09.2025 | 35,28 | 35,42 | 34,86 | 35,18 | -0,59% | 786.224,00 |
| 05.09.2025 | 35,47 | 35,78 | 35,26 | 35,39 | 0,08% | 689.729,00 |
| 04.09.2025 | 35,14 | 35,39 | 34,96 | 35,36 | 1,00% | 655.772,00 |
| 03.09.2025 | 34,53 | 35,04 | 34,34 | 35,01 | 0,98% | 497.427,00 |
| 02.09.2025 | 34,68 | 34,77 | 34,41 | 34,67 | -0,60% | 703.272,00 |
| 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 | 34,80 | 35,02 | 34,64 | 34,95 | 0,66% | 557.950,00 |
| 26.08.2025 | 34,97 | 35,01 | 34,58 | 34,72 | -0,20% | 937.642,00 |
| 25.08.2025 | 35,40 | 35,40 | 34,77 | 34,79 | -1,94% | 586.899,00 |
| 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% | 487.124,00 |
| 20.08.2025 | 34,93 | 35,03 | 34,63 | 34,73 | -0,46% | 553.830,00 |
| 19.08.2025 | 34,39 | 34,96 | 34,37 | 34,89 | 1,48% | 501.139,00 |
| 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% | 725.852,00 |
| 13.08.2025 | 34,84 | 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% | 783.301,00 |
| 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% | 2.155.593,00 |
| 30.07.2025 | 33,86 | 34,16 | 33,30 | 33,51 | -1,27% | 1.493.215,00 |
| 29.07.2025 | 33,74 | 34,10 | 33,69 | 33,94 | 1,31% | 1.276.394,00 |
| 28.07.2025 | 33,54 | 33,75 | 33,27 | 33,50 | -0,92% | 1.414.853,00 |
| 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% | 786.230,00 |
| 22.07.2025 | 33,97 | 34,37 | 33,88 | 34,22 | 0,85% | 1.090.716,00 |
| 21.07.2025 | 33,96 | 34,14 | 33,71 | 33,93 | 0,38% | 976.811,00 |
| 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% | 1.284.721,00 |
| 16.07.2025 | 33,79 | 33,97 | 33,37 | 33,85 | 0,53% | 1.397.822,00 |
| 15.07.2025 | 34,37 | 34,47 | 33,64 | 33,67 | -1,98% | 1.300.464,00 |
| 14.07.2025 | 33,84 | 34,51 | 33,84 | 34,35 | 1,51% | 1.225.862,00 |
| 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% | 1.282.424,00 |
| 09.07.2025 | 35,71 | 35,71 | 34,84 | 35,01 | -1,77% | 840.094,00 |
| 08.07.2025 | 35,45 | 36,01 | 35,45 | 35,64 | -0,17% | 881.601,00 |
| 07.07.2025 | 36,22 | 36,32 | 35,38 | 35,70 | -2,99% | 1.213.245,00 |
| 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% | 1.136.745,00 |
| 30.06.2025 | 36,02 | 36,13 | 35,71 | 36,02 | 0,19% | 1.124.513,00 |
| 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 | 36,53 | 36,53 | 35,63 | 35,69 | -2,30% | 827.651,00 |
| 24.06.2025 | 36,51 | 36,99 | 36,45 | 36,53 | 0,72% | 1.729.209,00 |
| 23.06.2025 | 35,11 | 36,30 | 35,02 | 36,27 | 3,78% | 1.428.270,00 |
| 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% | 1.708.207,00 |
| 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% | 1.143.480,00 |
| 10.06.2025 | 33,41 | 33,81 | 33,29 | 33,68 | 0,81% | 788.877,00 |
| 09.06.2025 | 33,55 | 33,55 | 32,96 | 33,41 | -0,36% | 1.157.694,00 |
| 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% | 1.138.277,00 |
| 04.06.2025 | 33,75 | 33,87 | 33,20 | 33,21 | -1,63% | 1.153.360,00 |