14,560$
-0,61%
Echtzeit-Aktienkurs Fonar Corp
Bid:
Ask:
Aktienkurse zur Fonar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -0,61% | 13,00 |
| 27.02.2025 | 14,82 | 14,86 | 14,58 | 14,65 | -1,15% | 5.549,00 |
| 26.02.2025 | 14,56 | 14,84 | 14,55 | 14,82 | 1,72% | 13.962,00 |
| 25.02.2025 | 14,88 | 14,88 | 14,56 | 14,57 | -1,98% | 7.453,00 |
| 24.02.2025 | 14,76 | 14,87 | 14,69 | 14,87 | 0,77% | 9.659,00 |
| 21.02.2025 | 14,79 | 15,01 | 14,75 | 14,75 | 0,28% | 6.903,00 |
| 20.02.2025 | 15,19 | 15,19 | 14,63 | 14,71 | -2,19% | 15.440,00 |
| 19.02.2025 | 15,20 | 15,20 | 14,83 | 15,04 | -0,07% | 16.019,00 |
| 18.02.2025 | 15,80 | 15,91 | 14,95 | 15,05 | -7,38% | 48.517,00 |
| 14.02.2025 | 16,34 | 16,84 | 16,25 | 16,25 | -0,98% | 6.403,00 |
| 13.02.2025 | 16,01 | 17,62 | 16,00 | 16,41 | 1,30% | 47.871,00 |
| 12.02.2025 | 16,12 | 16,52 | 16,12 | 16,20 | -0,37% | 11.166,00 |
| 11.02.2025 | 15,97 | 16,50 | 15,97 | 16,26 | 1,56% | 15.960,00 |
| 10.02.2025 | 15,74 | 16,10 | 15,71 | 16,01 | 2,63% | 16.983,00 |
| 07.02.2025 | 16,03 | 16,03 | 15,60 | 15,60 | -2,62% | 16.650,00 |
| 06.02.2025 | 16,15 | 16,23 | 15,93 | 16,02 | -1,11% | 47.959,00 |
| 05.02.2025 | 15,70 | 16,25 | 15,65 | 16,20 | 3,45% | 19.864,00 |
| 04.02.2025 | 15,69 | 15,69 | 15,55 | 15,66 | 0,84% | 2.532,00 |
| 03.02.2025 | 15,51 | 15,76 | 15,50 | 15,53 | -1,40% | 13.929,00 |
| 31.01.2025 | 15,76 | 16,15 | 15,75 | 15,75 | -0,51% | 18.198,00 |
| 30.01.2025 | 16,17 | 16,23 | 15,82 | 15,83 | -2,04% | 10.531,00 |
| 29.01.2025 | 15,76 | 16,16 | 15,76 | 16,16 | 2,67% | 12.705,00 |
| 28.01.2025 | 15,75 | 15,98 | 15,65 | 15,74 | -0,76% | 3.507,00 |
| 27.01.2025 | 15,89 | 15,97 | 15,64 | 15,86 | -0,88% | 11.228,00 |
| 24.01.2025 | 15,69 | 16,10 | 15,54 | 16,00 | 2,50% | 14.177,00 |
| 23.01.2025 | 15,50 | 15,61 | 15,12 | 15,61 | 1,36% | 14.627,00 |
| 22.01.2025 | 15,15 | 15,50 | 15,14 | 15,40 | 1,32% | 14.618,00 |
| 21.01.2025 | 15,07 | 15,37 | 15,07 | 15,20 | -0,13% | 12.793,00 |
| 17.01.2025 | 15,28 | 15,39 | 15,21 | 15,22 | -0,39% | 17.450,00 |
| 16.01.2025 | 15,39 | 15,40 | 15,20 | 15,28 | 0,39% | 10.507,00 |
| 15.01.2025 | 15,03 | 15,34 | 15,03 | 15,22 | 0,40% | 4.860,00 |
| 14.01.2025 | 15,12 | 15,33 | 15,12 | 15,16 | 0,20% | 3.251,00 |
| 13.01.2025 | 15,14 | 15,43 | 15,12 | 15,13 | -0,66% | 9.514,00 |
| 10.01.2025 | 15,23 | 15,45 | 15,20 | 15,23 | -1,10% | 7.936,00 |
| 08.01.2025 | 15,15 | 15,40 | 15,15 | 15,40 | 1,45% | 6.147,00 |
| 07.01.2025 | 15,34 | 15,51 | 15,18 | 15,18 | -1,04% | 9.004,00 |
| 06.01.2025 | 15,20 | 15,49 | 15,20 | 15,34 | 2,13% | 7.910,00 |
| 03.01.2025 | 15,17 | 15,25 | 15,02 | 15,02 | -0,53% | 4.812,00 |
| 02.01.2025 | 15,28 | 15,28 | 14,95 | 15,10 | -0,26% | 14.371,00 |
| 31.12.2024 | 15,08 | 15,17 | 14,97 | 15,14 | 1,07% | 10.405,00 |
| 30.12.2024 | 15,03 | 15,10 | 14,98 | 14,98 | 0,20% | 6.015,00 |
| 27.12.2024 | 15,30 | 15,44 | 14,53 | 14,95 | -2,29% | 21.270,00 |
| 26.12.2024 | 15,14 | 15,36 | 15,09 | 15,30 | 1,32% | 6.447,00 |
| 24.12.2024 | 15,10 | 15,11 | 15,10 | 15,10 | 0,87% | 1.519,00 |
| 23.12.2024 | 15,02 | 15,23 | 14,97 | 14,97 | -1,12% | 10.625,00 |
| 20.12.2024 | 15,24 | 15,24 | 15,01 | 15,14 | 0,20% | 10.318,00 |
| 19.12.2024 | 15,12 | 15,21 | 14,99 | 15,11 | -0,20% | 9.121,00 |
| 18.12.2024 | 15,60 | 15,64 | 15,10 | 15,14 | -0,98% | 16.026,00 |
| 17.12.2024 | 15,59 | 15,73 | 15,21 | 15,29 | -2,86% | 19.853,00 |
| 16.12.2024 | 15,58 | 15,74 | 15,30 | 15,74 | 1,35% | 26.472,00 |
| 13.12.2024 | 15,60 | 15,60 | 15,36 | 15,53 | -1,15% | 6.581,00 |
| 12.12.2024 | 15,53 | 15,71 | 15,40 | 15,71 | 0,96% | 10.059,00 |
| 11.12.2024 | 15,31 | 15,66 | 15,31 | 15,56 | 1,30% | 11.683,00 |
| 10.12.2024 | 15,57 | 15,87 | 15,11 | 15,36 | -1,16% | 14.944,00 |
| 09.12.2024 | 15,99 | 16,06 | 15,51 | 15,54 | -2,81% | 14.968,00 |
| 06.12.2024 | 15,99 | 16,03 | 15,82 | 15,99 | 0,95% | 7.022,00 |
| 05.12.2024 | 16,23 | 16,35 | 15,82 | 15,84 | -2,52% | 6.656,00 |
| 04.12.2024 | 16,09 | 16,38 | 15,85 | 16,25 | 0,99% | 9.886,00 |
| 03.12.2024 | 16,06 | 16,22 | 15,63 | 16,09 | 0,12% | 24.639,00 |
| 02.12.2024 | 16,47 | 16,47 | 16,01 | 16,07 | -2,43% | 15.440,00 |
| 29.11.2024 | 16,44 | 16,57 | 16,42 | 16,47 | 0,49% | 4.665,00 |
| 27.11.2024 | 16,59 | 16,59 | 16,35 | 16,39 | -0,36% | 11.404,00 |
| 26.11.2024 | 16,42 | 16,45 | 16,10 | 16,45 | 0,18% | 10.434,00 |
| 25.11.2024 | 16,69 | 16,70 | 16,42 | 16,42 | -0,12% | 36.346,00 |
| 22.11.2024 | 16,35 | 17,15 | 15,86 | 16,44 | 0,00% | 43.787,00 |
| 21.11.2024 | 14,90 | 16,44 | 14,90 | 16,44 | 10,41% | 24.377,00 |
| 20.11.2024 | 14,80 | 14,89 | 14,70 | 14,89 | 0,88% | 12.579,00 |
| 19.11.2024 | 14,97 | 14,97 | 14,76 | 14,76 | -0,74% | 20.242,00 |
| 18.11.2024 | 15,20 | 15,20 | 14,85 | 14,87 | -1,06% | 18.814,00 |
| 15.11.2024 | 15,44 | 15,49 | 14,95 | 15,03 | -2,97% | 42.239,00 |
| 14.11.2024 | 15,63 | 15,65 | 15,40 | 15,49 | -1,49% | 19.646,00 |
| 13.11.2024 | 15,39 | 15,86 | 15,39 | 15,73 | 1,85% | 24.227,00 |
| 12.11.2024 | 15,39 | 16,03 | 15,39 | 15,44 | 3,42% | 73.201,00 |
| 11.11.2024 | 14,83 | 15,12 | 14,78 | 14,93 | -0,67% | 27.040,00 |
| 08.11.2024 | 15,00 | 15,17 | 14,88 | 15,03 | -0,66% | 14.136,00 |
| 07.11.2024 | 15,22 | 15,31 | 15,01 | 15,13 | -0,26% | 22.117,00 |
| 06.11.2024 | 16,07 | 16,07 | 15,04 | 15,17 | -2,00% | 26.635,00 |
| 05.11.2024 | 14,55 | 15,48 | 14,45 | 15,48 | 6,39% | 20.385,00 |
| 04.11.2024 | 15,13 | 15,26 | 14,51 | 14,55 | -4,65% | 36.029,00 |
| 01.11.2024 | 15,21 | 15,37 | 15,15 | 15,26 | -0,33% | 7.032,00 |
| 31.10.2024 | 15,26 | 15,48 | 15,23 | 15,31 | -1,16% | 15.622,00 |
| 30.10.2024 | 15,22 | 15,50 | 15,22 | 15,49 | 1,24% | 7.465,00 |
| 29.10.2024 | 15,21 | 15,38 | 15,12 | 15,30 | -0,58% | 8.463,00 |
| 28.10.2024 | 15,18 | 15,49 | 15,17 | 15,39 | 1,12% | 9.218,00 |
| 25.10.2024 | 15,39 | 15,39 | 15,19 | 15,22 | -0,91% | 9.314,00 |
| 24.10.2024 | 15,50 | 15,50 | 15,27 | 15,36 | -1,09% | 17.504,00 |
| 23.10.2024 | 15,64 | 15,64 | 15,34 | 15,53 | 0,52% | 11.169,00 |
| 22.10.2024 | 15,49 | 15,59 | 15,35 | 15,45 | 0,13% | 8.101,00 |
| 21.10.2024 | 15,73 | 15,75 | 15,43 | 15,43 | -1,66% | 15.800,00 |
| 18.10.2024 | 15,43 | 15,69 | 15,35 | 15,69 | 0,13% | 7.200,00 |
| 17.10.2024 | 15,58 | 15,67 | 15,43 | 15,67 | 1,49% | 8.638,00 |
| 16.10.2024 | 15,48 | 15,62 | 15,22 | 15,44 | -1,28% | 14.505,00 |
| 15.10.2024 | 15,39 | 15,99 | 15,39 | 15,64 | 1,76% | 13.082,00 |
| 14.10.2024 | 15,21 | 15,53 | 15,11 | 15,37 | 1,12% | 13.193,00 |
| 11.10.2024 | 15,32 | 15,50 | 15,10 | 15,20 | -0,75% | 33.053,00 |
| 10.10.2024 | 15,67 | 15,75 | 15,30 | 15,32 | -3,07% | 26.518,00 |
| 09.10.2024 | 15,91 | 15,94 | 15,76 | 15,80 | -0,32% | 17.078,00 |
| 08.10.2024 | 16,06 | 16,14 | 15,85 | 15,85 | -1,31% | 12.362,00 |
| 07.10.2024 | 16,25 | 16,29 | 15,85 | 16,06 | -0,86% | 23.854,00 |
| 04.10.2024 | 15,99 | 16,55 | 15,83 | 16,20 | 1,89% | 14.262,00 |