18,630$
-0,16%
Echtzeit-Aktienkurs Fonar Corp
Bid:
Ask:
Aktienkurse zur Fonar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 18,60 | 18,67 | 18,60 | 18,63 | -0,16% | 5.195,00 |
| 28.01.2026 | 18,64 | 18,66 | 18,64 | 18,66 | 0,05% | 24.855,00 |
| 27.01.2026 | 18,65 | 18,67 | 18,60 | 18,65 | 0,11% | 42.039,00 |
| 26.01.2026 | 18,64 | 18,65 | 18,63 | 18,63 | 0,11% | 11.148,00 |
| 23.01.2026 | 18,62 | 18,63 | 18,60 | 18,61 | -0,05% | 71.264,00 |
| 22.01.2026 | 18,72 | 18,72 | 18,62 | 18,62 | -0,43% | 85.476,00 |
| 21.01.2026 | 18,70 | 18,75 | 18,66 | 18,70 | -0,21% | 71.074,00 |
| 20.01.2026 | 18,64 | 18,75 | 18,62 | 18,74 | 0,56% | 162.375,00 |
| 16.01.2026 | 18,62 | 18,64 | 18,62 | 18,64 | -0,03% | 74.463,00 |
| 15.01.2026 | 18,61 | 18,67 | 18,60 | 18,64 | 0,13% | 86.493,00 |
| 14.01.2026 | 18,61 | 18,63 | 18,60 | 18,62 | 0,08% | 42.652,00 |
| 13.01.2026 | 18,60 | 18,61 | 18,56 | 18,60 | 0,05% | 117.709,00 |
| 12.01.2026 | 18,55 | 18,62 | 18,55 | 18,59 | 0,22% | 96.016,00 |
| 09.01.2026 | 18,56 | 18,60 | 18,55 | 18,55 | -0,05% | 45.848,00 |
| 08.01.2026 | 18,53 | 18,57 | 18,53 | 18,56 | 0,11% | 83.941,00 |
| 07.01.2026 | 18,54 | 18,55 | 18,52 | 18,54 | -0,05% | 34.894,00 |
| 06.01.2026 | 18,50 | 18,55 | 18,50 | 18,55 | 0,22% | 86.237,00 |
| 05.01.2026 | 18,52 | 18,54 | 18,50 | 18,51 | -0,03% | 277.520,00 |
| 02.01.2026 | 18,56 | 18,57 | 18,50 | 18,52 | -0,24% | 455.115,00 |
| 31.12.2025 | 18,60 | 18,62 | 18,55 | 18,56 | -0,22% | 201.435,00 |
| 30.12.2025 | 18,71 | 18,86 | 18,58 | 18,60 | 26,88% | 1.135.467,00 |
| 29.12.2025 | 14,50 | 14,67 | 14,40 | 14,66 | 1,45% | 13.833,00 |
| 26.12.2025 | 14,61 | 14,61 | 14,42 | 14,45 | -0,55% | 22.526,00 |
| 24.12.2025 | 14,62 | 14,62 | 14,48 | 14,53 | 0,07% | 8.552,00 |
| 23.12.2025 | 14,85 | 14,95 | 14,50 | 14,52 | -2,29% | 27.547,00 |
| 22.12.2025 | 15,09 | 15,09 | 14,85 | 14,86 | -0,54% | 8.804,00 |
| 19.12.2025 | 15,16 | 15,16 | 14,87 | 14,94 | -1,22% | 12.536,00 |
| 18.12.2025 | 14,84 | 15,19 | 14,84 | 15,13 | 1,99% | 29.161,00 |
| 17.12.2025 | 14,46 | 14,89 | 14,40 | 14,83 | 3,34% | 36.674,00 |
| 16.12.2025 | 14,73 | 14,81 | 14,35 | 14,35 | -2,71% | 46.683,00 |
| 15.12.2025 | 14,75 | 14,91 | 14,63 | 14,75 | 0,00% | 10.566,00 |
| 12.12.2025 | 14,91 | 14,91 | 14,74 | 14,75 | -0,74% | 16.970,00 |
| 11.12.2025 | 14,78 | 14,88 | 14,66 | 14,86 | 1,64% | 24.064,00 |
| 10.12.2025 | 14,29 | 14,82 | 14,29 | 14,62 | 2,60% | 31.723,00 |
| 09.12.2025 | 14,31 | 14,38 | 14,14 | 14,25 | -0,50% | 28.782,00 |
| 08.12.2025 | 14,67 | 14,68 | 14,31 | 14,32 | -1,97% | 26.040,00 |
| 05.12.2025 | 14,59 | 14,65 | 14,49 | 14,61 | -0,24% | 19.774,00 |
| 04.12.2025 | 14,42 | 14,72 | 14,39 | 14,65 | 1,10% | 41.944,00 |
| 03.12.2025 | 14,55 | 14,60 | 14,45 | 14,49 | 0,66% | 38.567,00 |
| 02.12.2025 | 14,22 | 14,43 | 14,22 | 14,39 | 0,77% | 28.912,00 |
| 01.12.2025 | 14,03 | 14,38 | 13,90 | 14,28 | 1,78% | 106.088,00 |
| 28.11.2025 | 14,19 | 14,19 | 13,90 | 14,03 | -0,28% | 33.911,00 |
| 26.11.2025 | 14,08 | 14,41 | 14,07 | 14,07 | -0,92% | 26.921,00 |
| 25.11.2025 | 14,08 | 14,38 | 14,08 | 14,20 | 0,67% | 37.310,00 |
| 24.11.2025 | 14,40 | 14,49 | 14,09 | 14,11 | -1,29% | 48.208,00 |
| 21.11.2025 | 14,19 | 14,50 | 14,19 | 14,29 | -0,63% | 17.726,00 |
| 20.11.2025 | 14,50 | 14,50 | 14,18 | 14,38 | 0,14% | 15.209,00 |
| 19.11.2025 | 14,43 | 14,59 | 14,17 | 14,36 | 0,35% | 13.908,00 |
| 18.11.2025 | 14,37 | 14,59 | 14,31 | 14,31 | -0,63% | 20.834,00 |
| 17.11.2025 | 14,71 | 14,86 | 14,38 | 14,40 | -2,10% | 34.045,00 |
| 14.11.2025 | 14,67 | 14,98 | 14,66 | 14,71 | -0,07% | 42.714,00 |
| 13.11.2025 | 14,96 | 15,00 | 14,67 | 14,72 | -1,14% | 39.574,00 |
| 12.11.2025 | 14,96 | 14,97 | 14,86 | 14,89 | 0,20% | 13.121,00 |
| 11.11.2025 | 14,73 | 15,10 | 14,73 | 14,86 | -0,73% | 18.971,00 |
| 10.11.2025 | 14,88 | 15,30 | 14,80 | 14,97 | 1,84% | 85.847,00 |
| 07.11.2025 | 14,80 | 14,80 | 14,67 | 14,70 | -0,47% | 14.436,00 |
| 06.11.2025 | 14,67 | 14,97 | 14,67 | 14,77 | 0,27% | 9.326,00 |
| 05.11.2025 | 14,77 | 14,90 | 14,71 | 14,73 | -0,87% | 19.202,00 |
| 04.11.2025 | 15,01 | 15,13 | 14,77 | 14,86 | -1,23% | 29.122,00 |
| 03.11.2025 | 15,00 | 15,10 | 15,00 | 15,05 | -1,21% | 16.079,00 |
| 31.10.2025 | 15,15 | 15,23 | 14,88 | 15,23 | 0,20% | 9.145,00 |
| 30.10.2025 | 15,30 | 15,35 | 15,15 | 15,20 | -0,85% | 16.300,00 |
| 29.10.2025 | 15,45 | 15,45 | 15,18 | 15,33 | -0,39% | 7.600,00 |
| 28.10.2025 | 15,30 | 15,60 | 15,30 | 15,39 | 0,39% | 1.765,00 |
| 27.10.2025 | 15,45 | 15,51 | 15,33 | 15,33 | -0,84% | 12.207,00 |
| 24.10.2025 | 15,40 | 15,80 | 15,21 | 15,46 | 0,39% | 14.185,00 |
| 23.10.2025 | 15,42 | 15,50 | 15,40 | 15,40 | -0,65% | 9.224,00 |
| 22.10.2025 | 15,59 | 15,64 | 15,41 | 15,50 | -0,51% | 40.805,00 |
| 21.10.2025 | 15,38 | 15,72 | 15,38 | 15,58 | 2,30% | 38.848,00 |
| 20.10.2025 | 15,49 | 15,55 | 15,15 | 15,23 | -1,74% | 15.897,00 |
| 17.10.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -0,83% | 16.112,00 |
| 16.10.2025 | 15,52 | 15,67 | 15,52 | 15,63 | -0,45% | 3.490,00 |
| 15.10.2025 | 15,68 | 16,00 | 15,56 | 15,70 | -0,92% | 6.392,00 |
| 14.10.2025 | 15,68 | 15,85 | 15,60 | 15,85 | 2,23% | 5.724,00 |
| 13.10.2025 | 15,68 | 15,73 | 15,50 | 15,50 | -0,77% | 6.247,00 |
| 10.10.2025 | 15,66 | 15,66 | 15,55 | 15,62 | 0,77% | 3.051,00 |
| 09.10.2025 | 15,66 | 15,72 | 15,50 | 15,50 | -1,52% | 16.290,00 |
| 08.10.2025 | 15,77 | 15,81 | 15,71 | 15,74 | -0,94% | 9.702,00 |
| 07.10.2025 | 16,10 | 16,10 | 15,68 | 15,89 | -0,69% | 16.898,00 |
| 06.10.2025 | 16,14 | 16,25 | 16,00 | 16,00 | -0,44% | 7.942,00 |
| 02.10.2025 | 16,16 | 16,25 | 15,85 | 16,07 | -1,41% | 12.976,00 |
| 01.10.2025 | 15,15 | 16,45 | 15,15 | 16,30 | 7,10% | 115.977,00 |
| 30.09.2025 | 15,12 | 15,22 | 15,07 | 15,22 | 0,46% | 5.187,00 |
| 29.09.2025 | 15,36 | 15,37 | 15,14 | 15,15 | -1,37% | 9.557,00 |
| 26.09.2025 | 15,13 | 15,44 | 15,13 | 15,36 | 0,92% | 10.356,00 |
| 25.09.2025 | 15,15 | 15,50 | 15,15 | 15,22 | -0,13% | 2.793,00 |
| 24.09.2025 | 15,22 | 15,35 | 15,22 | 15,24 | -0,39% | 6.375,00 |
| 23.09.2025 | 15,25 | 15,54 | 15,25 | 15,30 | 0,66% | 5.800,00 |
| 22.09.2025 | 15,12 | 15,40 | 15,12 | 15,20 | 0,40% | 13.359,00 |
| 19.09.2025 | 15,40 | 15,55 | 15,14 | 15,14 | -2,39% | 13.594,00 |
| 18.09.2025 | 15,32 | 15,51 | 15,29 | 15,51 | 0,71% | 11.477,00 |
| 17.09.2025 | 15,22 | 15,46 | 15,19 | 15,40 | -0,45% | 10.794,00 |
| 16.09.2025 | 15,50 | 15,79 | 15,29 | 15,47 | -0,26% | 19.063,00 |
| 15.09.2025 | 15,60 | 15,77 | 15,44 | 15,51 | -1,15% | 19.039,00 |
| 12.09.2025 | 15,79 | 15,81 | 15,65 | 15,69 | -0,06% | 8.116,00 |
| 11.09.2025 | 15,62 | 15,88 | 15,58 | 15,70 | -0,51% | 2.663,00 |
| 10.09.2025 | 15,60 | 15,81 | 15,50 | 15,78 | 1,28% | 6.910,00 |
| 09.09.2025 | 15,60 | 15,75 | 15,42 | 15,58 | -0,13% | 25.286,00 |
| 08.09.2025 | 15,64 | 15,75 | 15,60 | 15,60 | 0,00% | 6.427,00 |
| 05.09.2025 | 15,64 | 15,74 | 15,58 | 15,60 | -0,32% | 7.218,00 |