37,020$
1,59%
Echtzeit-Aktienkurs Radian Group
Bid:
Ask:
Aktienkurse zur Radian Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 36,86 | 37,06 | 36,50 | 37,01 | 1,56% | 659.643,00 |
| 25.07.2024 | 35,59 | 36,90 | 35,19 | 36,44 | 3,38% | 875.031,00 |
| 24.07.2024 | 35,54 | 35,93 | 35,20 | 35,25 | -1,12% | 781.556,00 |
| 23.07.2024 | 35,40 | 35,89 | 35,25 | 35,65 | 0,68% | 858.106,00 |
| 22.07.2024 | 35,08 | 35,42 | 34,70 | 35,41 | 1,43% | 702.248,00 |
| 19.07.2024 | 34,75 | 35,05 | 34,58 | 34,91 | 0,32% | 867.360,00 |
| 18.07.2024 | 34,62 | 35,45 | 34,62 | 34,80 | -0,11% | 723.556,00 |
| 17.07.2024 | 34,43 | 35,09 | 34,42 | 34,84 | 0,84% | 922.556,00 |
| 16.07.2024 | 33,65 | 34,70 | 33,65 | 34,55 | 3,23% | 984.519,00 |
| 15.07.2024 | 33,23 | 33,82 | 32,98 | 33,47 | 1,39% | 970.541,00 |
| 12.07.2024 | 32,95 | 33,40 | 32,93 | 33,01 | 0,76% | 784.173,00 |
| 11.07.2024 | 32,26 | 32,95 | 32,25 | 32,76 | 2,99% | 1.199.261,00 |
| 10.07.2024 | 31,36 | 31,88 | 31,29 | 31,81 | 1,92% | 733.775,00 |
| 09.07.2024 | 30,90 | 31,52 | 30,90 | 31,21 | 0,52% | 829.339,00 |
| 08.07.2024 | 31,31 | 31,52 | 31,03 | 31,05 | -0,13% | 572.020,00 |
| 05.07.2024 | 31,19 | 31,42 | 31,07 | 31,09 | -0,61% | 499.055,00 |
| 03.07.2024 | 31,59 | 31,67 | 31,18 | 31,28 | -0,86% | 382.959,00 |
| 02.07.2024 | 31,16 | 31,64 | 31,15 | 31,55 | 1,15% | 741.225,00 |
| 01.07.2024 | 31,29 | 31,56 | 30,88 | 31,19 | 0,29% | 826.910,00 |
| 28.06.2024 | 31,10 | 31,34 | 30,93 | 31,10 | 1,04% | 1.272.671,00 |
| 27.06.2024 | 30,50 | 30,83 | 30,47 | 30,78 | 0,62% | 520.959,00 |
| 26.06.2024 | 30,71 | 30,80 | 30,55 | 30,59 | -1,13% | 643.633,00 |
| 25.06.2024 | 31,27 | 31,35 | 30,88 | 30,94 | -1,50% | 432.564,00 |
| 24.06.2024 | 31,11 | 31,56 | 31,00 | 31,41 | 1,45% | 653.225,00 |
| 21.06.2024 | 30,89 | 30,96 | 30,67 | 30,96 | 0,13% | 3.019.278,00 |
| 20.06.2024 | 30,45 | 30,93 | 30,25 | 30,92 | 1,34% | 597.151,00 |
| 18.06.2024 | 30,54 | 30,67 | 30,26 | 30,51 | -0,03% | 538.204,00 |
| 17.06.2024 | 29,77 | 30,55 | 29,77 | 30,52 | 1,87% | 422.338,00 |
| 14.06.2024 | 30,00 | 30,29 | 29,88 | 29,96 | -1,83% | 563.954,00 |
| 13.06.2024 | 30,59 | 30,66 | 30,15 | 30,52 | -0,52% | 481.706,00 |
| 12.06.2024 | 30,70 | 31,12 | 30,54 | 30,68 | 2,37% | 805.944,00 |
| 11.06.2024 | 30,20 | 30,25 | 29,88 | 29,97 | -1,22% | 813.294,00 |
| 10.06.2024 | 30,48 | 30,53 | 30,02 | 30,34 | -1,91% | 839.929,00 |
| 07.06.2024 | 30,98 | 31,18 | 30,64 | 30,93 | -0,71% | 670.000,00 |
| 06.06.2024 | 31,19 | 31,47 | 30,83 | 31,15 | -0,38% | 681.672,00 |
| 05.06.2024 | 31,50 | 31,55 | 30,94 | 31,27 | -0,38% | 697.553,00 |
| 04.06.2024 | 31,39 | 31,73 | 31,27 | 31,39 | -1,54% | 587.430,00 |
| 03.06.2024 | 31,90 | 31,96 | 31,56 | 31,88 | 2,05% | 606.633,00 |
| 31.05.2024 | 31,06 | 31,24 | 31,00 | 31,24 | 0,90% | 753.227,00 |
| 30.05.2024 | 30,51 | 31,00 | 30,43 | 30,96 | 2,21% | 606.181,00 |
| 29.05.2024 | 30,30 | 30,47 | 29,86 | 30,29 | -1,34% | 1.290.410,00 |
| 28.05.2024 | 31,35 | 31,47 | 30,63 | 30,70 | -1,92% | 659.303,00 |
| 24.05.2024 | 31,07 | 31,53 | 31,03 | 31,30 | 1,33% | 655.042,00 |
| 23.05.2024 | 31,76 | 31,80 | 30,78 | 30,89 | -1,37% | 1.430.626,00 |
| 22.05.2024 | 31,34 | 31,47 | 31,16 | 31,32 | -0,35% | 716.104,00 |
| 21.05.2024 | 30,73 | 31,52 | 30,66 | 31,43 | 2,48% | 1.194.053,00 |
| 20.05.2024 | 31,44 | 31,57 | 30,65 | 30,67 | -2,88% | 871.273,00 |
| 17.05.2024 | 31,72 | 31,93 | 31,53 | 31,58 | -0,44% | 781.113,00 |
| 16.05.2024 | 31,33 | 31,76 | 31,33 | 31,72 | 1,21% | 613.370,00 |
| 15.05.2024 | 31,39 | 31,62 | 31,30 | 31,34 | 0,00% | 972.268,00 |
| 14.05.2024 | 31,67 | 31,74 | 30,92 | 31,34 | -0,29% | 859.661,00 |
| 13.05.2024 | 31,77 | 31,88 | 31,39 | 31,43 | -0,66% | 417.109,00 |
| 10.05.2024 | 31,64 | 31,78 | 31,46 | 31,64 | 0,00% | 455.556,00 |
| 09.05.2024 | 31,23 | 31,69 | 31,23 | 31,64 | 1,48% | 569.773,00 |
| 08.05.2024 | 31,43 | 31,58 | 30,98 | 31,18 | -1,02% | 605.080,00 |
| 07.05.2024 | 31,49 | 32,00 | 31,49 | 31,50 | 0,61% | 752.592,00 |
| 06.05.2024 | 30,91 | 31,51 | 30,83 | 31,31 | 1,69% | 724.490,00 |
| 03.05.2024 | 31,37 | 31,48 | 30,46 | 30,79 | 0,16% | 856.640,00 |
| 02.05.2024 | 30,52 | 31,23 | 30,15 | 30,74 | 1,86% | 923.895,00 |
| 01.05.2024 | 30,06 | 30,57 | 30,03 | 30,18 | 1,04% | 731.898,00 |
| 30.04.2024 | 30,13 | 30,34 | 29,85 | 29,87 | -1,45% | 678.531,00 |
| 29.04.2024 | 30,44 | 30,76 | 30,27 | 30,31 | -0,13% | 733.583,00 |
| 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% | 663.065,00 |
| 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% | 722.246,00 |
| 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% | 1.173.912,00 |
| 17.04.2024 | 29,77 | 29,98 | 29,24 | 29,33 | -0,51% | 846.225,00 |
| 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 |