Radian Group Inc.
[WKN: 885069 | ISIN: US7502361014]
Aktienkurse
29,420$ -0,20%
Echtzeit-Aktienkurs Radian Group Inc.
Bid: Ask:

Aktienkurse zur Radian Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
17.04.2024 29,79 29,97 29,40 29,43 -0,17% 81.145,00
16.04.2024 29,52 29,72 29,20 29,48 -1,07% 774.372,00
15.04.2024 30,43 30,52 29,60 29,80 -1,49% 901.976,00
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% 835.343,00
10.04.2024 31,05 31,07 29,80 30,00 -4,31% 1.082.371,00
09.04.2024 31,90 32,05 31,19 31,35 -1,51% 1.127.080,00
08.04.2024 31,54 32,01 31,54 31,83 1,47% 1.024.787,00
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% 1.687.140,00
03.04.2024 32,64 33,06 32,64 32,74 -0,21% 962.183,00
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% 778.920,00
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% 878.537,00
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% 699.731,00
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% 1.191.694,00
20.03.2024 31,44 33,03 31,35 32,81 4,59% 1.833.172,00
19.03.2024 30,92 31,43 30,80 31,37 1,59% 761.052,00
18.03.2024 31,19 31,46 30,73 30,88 -1,50% 1.104.756,00
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% 1.500.478,00
13.03.2024 31,60 32,11 31,53 31,68 0,22% 1.625.917,00
12.03.2024 31,27 31,74 31,19 31,61 0,54% 2.232.005,00
11.03.2024 30,05 31,61 29,95 31,44 6,54% 3.999.327,00
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% 864.536,00
06.03.2024 29,52 30,32 29,45 29,84 1,53% 1.148.887,00
05.03.2024 29,07 29,51 29,07 29,39 0,93% 1.354.541,00
04.03.2024 29,04 29,54 28,98 29,12 1,04% 1.250.140,00
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% 2.112.021,00
28.02.2024 27,90 29,59 27,86 28,99 3,65% 2.224.515,00
27.02.2024 27,63 28,00 27,55 27,97 1,38% 822.678,00
26.02.2024 27,35 27,63 27,21 27,59 0,51% 1.194.567,00
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% 1.138.585,00
21.02.2024 27,59 27,79 27,41 27,57 0,29% 935.931,00
20.02.2024 27,48 27,72 27,39 27,49 -0,97% 869.008,00
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% 1.561.998,00
14.02.2024 28,19 28,26 27,91 28,18 0,82% 1.087.688,00
13.02.2024 27,50 28,13 27,35 27,95 -0,11% 1.500.027,00
12.02.2024 27,59 28,22 27,59 27,98 1,75% 1.316.906,00
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% 981.208,00
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% 995.970,00
31.01.2024 29,54 29,59 28,94 28,98 -2,19% 894.291,00
30.01.2024 29,25 29,70 29,25 29,63 0,85% 705.788,00
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% 744.787,00
23.01.2024 29,47 29,57 29,09 29,10 -0,75% 634.586,00
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% 639.226,00
16.01.2024 28,56 28,74 28,28 28,47 -1,39% 651.879,00
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% 1.475.739,00
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% 1.045.613,00
08.01.2024 28,90 29,24 28,84 29,24 1,35% 826.946,00
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% 1.126.947,00
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% 1.062.436,00
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% 546.138,00
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% 562.100,00
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% 723.492,00
20.12.2023 28,33 29,00 28,16 28,18 -0,42% 1.232.863,00
19.12.2023 27,93 28,49 27,85 28,30 1,54% 1.265.620,00
18.12.2023 28,07 28,15 27,76 27,87 -0,64% 1.037.427,00
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% 1.720.557,00
13.12.2023 26,64 27,43 26,55 27,38 4,54% 3.018.010,00
12.12.2023 25,92 26,39 25,78 26,19 0,81% 1.290.087,00
11.12.2023 25,80 26,08 25,73 25,98 0,58% 943.642,00
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
04.12.2023 25,74 26,21 25,74 26,14 1,20% 1.348.478,00
01.12.2023 25,70 26,02 25,46 25,83 0,47% 1.038.656,00
30.11.2023 25,28 25,77 25,25 25,71 1,66% 807.107,00
29.11.2023 25,14 25,42 25,14 25,29 0,88% 1.349.842,00
28.11.2023 25,29 25,29 24,98 25,07 -1,26% 1.148.889,00
27.11.2023 25,25 25,44 25,16 25,39 0,04% 1.235.001,00
24.11.2023 25,32 25,47 25,18 25,38 -0,24% 623.813,00
22.11.2023 25,69 25,88 25,39 25,44 -0,12% 1.384.979,00