37,210$
-1,04%
Echtzeit-Aktienkurs Radian Group
Bid:
Ask:
Aktienkurse zur Radian Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 37,28 | 37,28 | 36,67 | 37,21 | -1,04% | 1.569.505,00 |
| 20.05.2026 | 37,29 | 37,88 | 37,06 | 37,60 | 0,83% | 1.132.629,00 |
| 19.05.2026 | 37,86 | 37,87 | 37,07 | 37,29 | -1,48% | 1.002.273,00 |
| 18.05.2026 | 37,05 | 37,92 | 37,05 | 37,85 | 2,49% | 886.815,00 |
| 15.05.2026 | 37,10 | 37,31 | 36,76 | 36,93 | 0,11% | 792.008,00 |
| 14.05.2026 | 36,85 | 37,45 | 36,83 | 36,89 | 0,60% | 875.712,00 |
| 13.05.2026 | 37,62 | 37,62 | 36,28 | 36,67 | -1,42% | 954.334,00 |
| 12.05.2026 | 37,68 | 37,78 | 36,54 | 37,20 | -0,96% | 1.071.339,00 |
| 11.05.2026 | 38,36 | 38,59 | 37,42 | 37,56 | -1,31% | 1.067.870,00 |
| 08.05.2026 | 37,74 | 38,50 | 37,51 | 38,06 | 1,17% | 1.472.859,00 |
| 07.05.2026 | 35,25 | 37,98 | 34,96 | 37,62 | 5,29% | 3.109.558,00 |
| 06.05.2026 | 35,83 | 36,36 | 35,32 | 35,73 | 0,42% | 1.513.703,00 |
| 05.05.2026 | 35,41 | 35,86 | 35,20 | 35,58 | 0,34% | 1.269.469,00 |
| 04.05.2026 | 35,15 | 35,75 | 34,99 | 35,46 | 0,08% | 1.173.191,00 |
| 01.05.2026 | 35,89 | 36,03 | 35,04 | 35,43 | -1,12% | 1.085.534,00 |
| 30.04.2026 | 36,75 | 36,87 | 35,74 | 35,83 | -3,97% | 1.801.897,00 |
| 29.04.2026 | 37,00 | 37,40 | 36,42 | 37,31 | 3,90% | 1.726.269,00 |
| 28.04.2026 | 35,61 | 36,22 | 35,61 | 35,91 | 0,39% | 761.586,00 |
| 27.04.2026 | 35,57 | 35,94 | 35,53 | 35,77 | 0,48% | 593.650,00 |
| 24.04.2026 | 36,19 | 36,21 | 35,41 | 35,60 | -1,03% | 768.846,00 |
| 23.04.2026 | 35,68 | 36,08 | 35,51 | 35,97 | 1,10% | 547.094,00 |
| 22.04.2026 | 35,43 | 35,79 | 35,29 | 35,58 | 0,59% | 725.675,00 |
| 21.04.2026 | 35,30 | 35,55 | 34,91 | 35,37 | 0,34% | 990.659,00 |
| 20.04.2026 | 35,36 | 35,70 | 35,18 | 35,25 | -0,34% | 621.544,00 |
| 17.04.2026 | 34,64 | 35,72 | 34,64 | 35,37 | 2,49% | 781.236,00 |
| 16.04.2026 | 34,40 | 34,90 | 34,25 | 34,51 | -0,06% | 1.368.857,00 |
| 15.04.2026 | 34,52 | 34,76 | 34,30 | 34,53 | -0,40% | 1.066.475,00 |
| 14.04.2026 | 34,27 | 34,71 | 34,16 | 34,67 | 0,73% | 876.279,00 |
| 13.04.2026 | 34,09 | 34,44 | 33,89 | 34,42 | 0,73% | 844.439,00 |
| 10.04.2026 | 35,00 | 35,00 | 34,12 | 34,17 | -1,19% | 1.134.736,00 |
| 09.04.2026 | 34,48 | 34,99 | 34,48 | 34,58 | 0,03% | 1.491.056,00 |
| 08.04.2026 | 34,36 | 34,87 | 34,36 | 34,57 | 1,02% | 1.051.003,00 |
| 07.04.2026 | 34,22 | 34,40 | 33,80 | 34,22 | 0,74% | 1.114.547,00 |
| 06.04.2026 | 32,90 | 33,99 | 32,90 | 33,97 | 0,95% | 817.122,00 |
| 02.04.2026 | 33,19 | 33,75 | 33,07 | 33,65 | 1,91% | 772.314,00 |
| 01.04.2026 | 33,16 | 33,35 | 32,93 | 33,02 | -0,18% | 1.003.379,00 |
| 31.03.2026 | 33,40 | 33,75 | 32,64 | 33,08 | -0,03% | 804.325,00 |
| 30.03.2026 | 32,82 | 33,19 | 32,67 | 33,09 | 1,53% | 707.708,00 |
| 27.03.2026 | 32,99 | 33,08 | 32,53 | 32,59 | -1,57% | 1.331.361,00 |
| 26.03.2026 | 32,93 | 33,26 | 32,70 | 33,11 | 0,42% | 927.963,00 |
| 25.03.2026 | 33,21 | 33,21 | 32,49 | 32,97 | 0,33% | 632.090,00 |
| 24.03.2026 | 32,68 | 33,18 | 32,52 | 32,86 | 0,09% | 1.313.862,00 |
| 23.03.2026 | 32,96 | 33,55 | 32,62 | 32,83 | 1,11% | 1.596.531,00 |
| 20.03.2026 | 32,93 | 32,96 | 32,19 | 32,47 | -1,22% | 9.527.412,00 |
| 19.03.2026 | 33,23 | 33,23 | 32,42 | 32,87 | 0,31% | 1.303.655,00 |
| 18.03.2026 | 32,97 | 33,14 | 32,44 | 32,77 | -0,88% | 1.506.122,00 |
| 17.03.2026 | 32,99 | 33,33 | 32,95 | 33,06 | 0,95% | 1.423.314,00 |
| 16.03.2026 | 33,13 | 33,46 | 32,75 | 32,75 | -0,73% | 1.180.951,00 |
| 13.03.2026 | 33,40 | 33,69 | 32,72 | 32,99 | -0,39% | 1.306.040,00 |
| 12.03.2026 | 33,07 | 33,14 | 32,10 | 33,12 | 1,53% | 1.623.465,00 |
| 11.03.2026 | 33,34 | 33,34 | 32,35 | 32,62 | -1,33% | 1.159.228,00 |
| 10.03.2026 | 33,35 | 33,79 | 32,99 | 33,06 | -1,40% | 1.386.569,00 |
| 09.03.2026 | 33,71 | 33,97 | 32,85 | 33,53 | -1,09% | 1.770.394,00 |
| 06.03.2026 | 33,91 | 34,00 | 33,10 | 33,90 | -0,94% | 1.301.363,00 |
| 05.03.2026 | 34,37 | 34,75 | 34,08 | 34,22 | -1,38% | 1.713.211,00 |
| 04.03.2026 | 34,38 | 34,99 | 34,25 | 34,70 | 0,73% | 1.477.910,00 |
| 03.03.2026 | 34,35 | 34,83 | 33,97 | 34,45 | -1,43% | 1.298.834,00 |
| 02.03.2026 | 34,12 | 35,22 | 34,12 | 34,95 | 1,25% | 1.337.562,00 |
| 27.02.2026 | 35,50 | 35,57 | 34,40 | 34,52 | -2,27% | 2.030.763,00 |
| 26.02.2026 | 35,10 | 35,54 | 35,10 | 35,32 | 0,48% | 1.007.174,00 |
| 25.02.2026 | 34,50 | 35,15 | 34,17 | 35,15 | 2,36% | 977.143,00 |
| 24.02.2026 | 34,38 | 34,83 | 33,97 | 34,34 | 0,20% | 1.384.144,00 |
| 23.02.2026 | 33,53 | 34,32 | 33,30 | 34,27 | 2,85% | 1.654.530,00 |
| 20.02.2026 | 33,25 | 33,96 | 33,02 | 33,32 | 1,68% | 1.358.880,00 |
| 19.02.2026 | 32,68 | 33,24 | 32,03 | 32,77 | 1,39% | 1.510.795,00 |
| 18.02.2026 | 32,66 | 33,05 | 32,27 | 32,32 | -1,25% | 1.330.781,00 |
| 17.02.2026 | 33,17 | 33,41 | 32,52 | 32,73 | -0,27% | 1.143.650,00 |
| 13.02.2026 | 33,29 | 33,97 | 32,25 | 32,82 | -4,37% | 2.920.875,00 |
| 12.02.2026 | 34,35 | 34,43 | 33,76 | 34,32 | 0,23% | 2.258.739,00 |
| 11.02.2026 | 33,97 | 34,31 | 33,52 | 34,24 | 3,63% | 1.287.886,00 |
| 10.02.2026 | 32,96 | 33,15 | 32,67 | 33,04 | 0,89% | 654.585,00 |
| 09.02.2026 | 33,83 | 33,83 | 32,68 | 32,75 | -2,41% | 719.137,00 |
| 06.02.2026 | 33,89 | 34,36 | 33,47 | 33,56 | -0,71% | 867.647,00 |
| 05.02.2026 | 33,63 | 34,00 | 33,14 | 33,80 | 0,99% | 1.138.954,00 |
| 04.02.2026 | 32,86 | 33,85 | 32,86 | 33,47 | 2,29% | 1.242.606,00 |
| 03.02.2026 | 32,52 | 32,74 | 31,50 | 32,72 | -0,55% | 1.354.091,00 |
| 02.02.2026 | 33,15 | 33,15 | 32,56 | 32,90 | 0,00% | 1.817.593,00 |
| 30.01.2026 | 32,94 | 33,19 | 32,47 | 32,90 | -0,84% | 1.095.132,00 |
| 29.01.2026 | 33,00 | 33,45 | 33,00 | 33,18 | 0,73% | 1.365.092,00 |
| 28.01.2026 | 32,91 | 33,30 | 32,84 | 32,94 | -0,33% | 787.592,00 |
| 27.01.2026 | 33,50 | 33,50 | 32,83 | 33,05 | -0,60% | 610.982,00 |
| 26.01.2026 | 32,92 | 33,44 | 32,82 | 33,25 | 1,37% | 826.779,00 |
| 23.01.2026 | 33,29 | 33,59 | 32,69 | 32,80 | -2,12% | 1.164.906,00 |
| 22.01.2026 | 33,47 | 33,68 | 33,23 | 33,51 | 0,06% | 863.425,00 |
| 21.01.2026 | 32,90 | 33,51 | 32,90 | 33,49 | 0,84% | 1.104.173,00 |
| 20.01.2026 | 32,85 | 33,44 | 32,71 | 33,21 | 0,27% | 1.473.645,00 |
| 16.01.2026 | 32,89 | 33,22 | 32,68 | 33,12 | 0,52% | 1.519.086,00 |
| 15.01.2026 | 32,73 | 33,37 | 32,69 | 32,95 | 1,07% | 1.357.895,00 |
| 14.01.2026 | 31,66 | 32,85 | 31,51 | 32,60 | 2,94% | 4.455.223,00 |
| 13.01.2026 | 33,95 | 34,30 | 31,61 | 31,67 | -6,66% | 1.893.710,00 |
| 12.01.2026 | 35,39 | 35,49 | 33,78 | 33,93 | -4,82% | 1.371.208,00 |
| 09.01.2026 | 36,02 | 36,35 | 35,64 | 35,65 | -1,08% | 625.130,00 |
| 08.01.2026 | 35,51 | 36,27 | 35,51 | 36,04 | 1,15% | 756.685,00 |
| 07.01.2026 | 36,05 | 36,05 | 35,34 | 35,63 | -0,89% | 631.204,00 |
| 06.01.2026 | 35,97 | 36,26 | 35,47 | 35,95 | -0,99% | 908.062,00 |
| 05.01.2026 | 35,69 | 36,54 | 35,69 | 36,31 | 1,09% | 1.093.626,00 |
| 02.01.2026 | 35,74 | 36,11 | 35,51 | 35,92 | -0,19% | 556.352,00 |
| 31.12.2025 | 36,36 | 36,43 | 35,96 | 35,99 | -0,83% | 638.258,00 |
| 30.12.2025 | 36,24 | 36,33 | 36,01 | 36,29 | 0,03% | 524.658,00 |
| 29.12.2025 | 36,53 | 36,53 | 36,12 | 36,28 | -0,44% | 469.453,00 |