14,850$
-0,07%
Echtzeit-Aktienkurs Fonar Corp
Bid:
Ask:
Aktienkurse zur Fonar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |