15,690$
-0,98%
Echtzeit-Aktienkurs Fonar Corp
Bid:
Ask:
Aktienkurse zur Fonar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,62 | 15,69 | 15,62 | 15,69 | -0,98% | 1.195,00 |
| 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 |
| 04.09.2025 | 15,45 | 15,65 | 15,45 | 15,65 | 1,03% | 4.571,00 |
| 03.09.2025 | 15,55 | 15,74 | 15,40 | 15,49 | -0,06% | 14.294,00 |
| 02.09.2025 | 15,87 | 15,87 | 15,50 | 15,50 | -3,00% | 9.283,00 |
| 29.08.2025 | 15,80 | 15,98 | 15,75 | 15,98 | 0,63% | 6.777,00 |
| 28.08.2025 | 15,89 | 15,89 | 15,74 | 15,88 | 0,38% | 5.098,00 |
| 27.08.2025 | 15,51 | 15,86 | 15,51 | 15,82 | 2,73% | 12.962,00 |
| 26.08.2025 | 15,38 | 15,64 | 15,38 | 15,40 | 0,06% | 8.594,00 |
| 25.08.2025 | 15,20 | 15,44 | 15,20 | 15,39 | 0,98% | 5.563,00 |
| 22.08.2025 | 15,22 | 15,44 | 15,15 | 15,24 | 0,16% | 11.386,00 |
| 21.08.2025 | 15,11 | 15,23 | 15,11 | 15,22 | 0,63% | 6.872,00 |
| 20.08.2025 | 15,11 | 15,16 | 15,07 | 15,12 | 0,07% | 7.948,00 |
| 19.08.2025 | 15,12 | 15,17 | 15,11 | 15,11 | 0,13% | 7.221,00 |
| 18.08.2025 | 15,22 | 15,22 | 15,08 | 15,09 | -0,07% | 5.055,00 |
| 15.08.2025 | 15,20 | 15,21 | 15,10 | 15,10 | -0,46% | 8.668,00 |
| 14.08.2025 | 15,17 | 15,24 | 15,13 | 15,17 | -0,46% | 4.168,00 |
| 13.08.2025 | 15,13 | 15,26 | 15,12 | 15,24 | 0,86% | 18.838,00 |
| 12.08.2025 | 15,25 | 15,45 | 15,06 | 15,11 | -1,24% | 40.133,00 |
| 11.08.2025 | 15,42 | 15,62 | 15,24 | 15,30 | -0,71% | 16.200,00 |
| 08.08.2025 | 15,85 | 15,89 | 15,41 | 15,41 | -2,41% | 12.025,00 |
| 07.08.2025 | 15,98 | 16,10 | 15,73 | 15,79 | -0,94% | 10.375,00 |
| 06.08.2025 | 15,72 | 16,00 | 15,72 | 15,94 | 1,37% | 11.285,00 |
| 05.08.2025 | 15,33 | 15,81 | 15,33 | 15,73 | 2,38% | 26.317,00 |
| 04.08.2025 | 15,61 | 15,61 | 15,25 | 15,36 | -1,79% | 47.815,00 |
| 01.08.2025 | 15,60 | 15,73 | 15,52 | 15,64 | 0,26% | 14.549,00 |
| 31.07.2025 | 15,62 | 15,77 | 15,57 | 15,60 | -1,08% | 12.608,00 |
| 30.07.2025 | 15,89 | 15,89 | 15,75 | 15,77 | -0,82% | 13.794,00 |
| 29.07.2025 | 15,86 | 16,03 | 15,84 | 15,90 | -0,38% | 17.341,00 |
| 28.07.2025 | 15,99 | 16,07 | 15,96 | 15,96 | -0,68% | 10.612,00 |
| 25.07.2025 | 16,00 | 16,15 | 15,93 | 16,07 | 1,26% | 30.825,00 |
| 24.07.2025 | 15,91 | 16,15 | 15,85 | 15,87 | -2,16% | 15.232,00 |
| 23.07.2025 | 16,07 | 16,22 | 16,02 | 16,22 | 1,63% | 25.831,00 |
| 22.07.2025 | 15,92 | 16,11 | 15,92 | 15,96 | -0,37% | 30.220,00 |
| 21.07.2025 | 16,27 | 16,44 | 16,00 | 16,02 | 0,09% | 31.769,00 |
| 18.07.2025 | 16,10 | 16,18 | 15,90 | 16,01 | 0,53% | 51.031,00 |
| 17.07.2025 | 16,11 | 16,30 | 15,86 | 15,92 | -1,06% | 18.123,00 |
| 16.07.2025 | 16,17 | 16,24 | 15,80 | 16,09 | 0,56% | 44.791,00 |
| 15.07.2025 | 16,43 | 16,43 | 15,96 | 16,00 | -1,90% | 39.154,00 |
| 14.07.2025 | 16,00 | 16,52 | 16,00 | 16,31 | 2,90% | 54.716,00 |
| 11.07.2025 | 16,10 | 16,10 | 15,81 | 15,85 | -1,80% | 43.778,00 |
| 10.07.2025 | 15,96 | 16,28 | 15,67 | 16,14 | 4,40% | 89.297,00 |
| 09.07.2025 | 15,70 | 15,70 | 15,30 | 15,46 | -0,83% | 8.664,00 |
| 08.07.2025 | 15,62 | 15,81 | 15,48 | 15,59 | 0,84% | 14.715,00 |
| 07.07.2025 | 15,48 | 15,79 | 15,33 | 15,46 | -0,90% | 20.185,00 |
| 03.07.2025 | 15,32 | 15,85 | 15,32 | 15,60 | 1,10% | 14.447,00 |
| 02.07.2025 | 15,59 | 15,59 | 14,98 | 15,43 | -2,34% | 28.644,00 |
| 01.07.2025 | 14,90 | 15,95 | 14,77 | 15,80 | 5,76% | 55.571,00 |
| 30.06.2025 | 14,88 | 14,94 | 14,72 | 14,94 | 0,40% | 24.747,00 |
| 27.06.2025 | 14,21 | 14,88 | 14,16 | 14,88 | 3,19% | 18.182,00 |
| 26.06.2025 | 14,21 | 14,42 | 14,21 | 14,42 | 1,91% | 6.471,00 |
| 25.06.2025 | 14,18 | 14,34 | 13,77 | 14,15 | 0,00% | 12.919,00 |
| 24.06.2025 | 14,29 | 14,46 | 13,74 | 14,15 | 0,25% | 51.540,00 |
| 23.06.2025 | 14,18 | 14,36 | 13,96 | 14,12 | -0,46% | 29.183,00 |
| 20.06.2025 | 14,12 | 14,24 | 13,62 | 14,18 | 0,85% | 20.778,00 |
| 18.06.2025 | 14,00 | 14,29 | 13,80 | 14,06 | -0,14% | 17.800,00 |
| 17.06.2025 | 14,31 | 14,36 | 13,97 | 14,08 | -0,91% | 12.602,00 |
| 16.06.2025 | 14,28 | 14,60 | 14,21 | 14,21 | -2,34% | 16.665,00 |
| 13.06.2025 | 14,42 | 14,55 | 14,39 | 14,55 | 0,34% | 5.141,00 |
| 12.06.2025 | 14,53 | 14,53 | 14,10 | 14,50 | -0,07% | 28.499,00 |
| 11.06.2025 | 14,98 | 14,98 | 14,26 | 14,51 | -2,29% | 22.208,00 |
| 10.06.2025 | 14,50 | 15,00 | 14,42 | 14,85 | 3,27% | 9.734,00 |
| 09.06.2025 | 14,49 | 14,49 | 14,21 | 14,38 | -0,72% | 23.941,00 |
| 06.06.2025 | 14,58 | 14,58 | 14,26 | 14,49 | 0,49% | 10.046,00 |
| 05.06.2025 | 14,41 | 14,49 | 14,20 | 14,42 | -0,24% | 16.002,00 |
| 04.06.2025 | 14,44 | 14,45 | 14,30 | 14,45 | -0,48% | 7.981,00 |
| 03.06.2025 | 14,50 | 14,64 | 14,37 | 14,52 | 0,14% | 17.307,00 |
| 02.06.2025 | 14,50 | 14,64 | 14,41 | 14,50 | 0,00% | 6.309,00 |
| 30.05.2025 | 14,31 | 14,50 | 14,20 | 14,50 | 0,69% | 15.580,00 |
| 29.05.2025 | 14,33 | 14,54 | 14,25 | 14,40 | 0,35% | 19.754,00 |
| 28.05.2025 | 14,22 | 14,59 | 14,16 | 14,35 | 0,56% | 83.537,00 |
| 27.05.2025 | 13,98 | 14,47 | 13,70 | 14,27 | 0,99% | 160.843,00 |
| 23.05.2025 | 13,73 | 14,13 | 13,33 | 14,13 | 1,22% | 109.275,00 |
| 22.05.2025 | 13,80 | 14,00 | 13,56 | 13,96 | 1,90% | 23.347,00 |