15,875$
6,12%
Echtzeit-Aktienkurs Fonar Corp
Bid:
Ask:
Aktienkurse zur Fonar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 15,49 | 15,88 | 15,49 | 15,88 | 6,26% | 14.073,00 |
| 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 |
| 21.05.2025 | 14,00 | 14,40 | 13,70 | 13,70 | -3,01% | 27.187,00 |
| 20.05.2025 | 13,73 | 14,26 | 13,61 | 14,13 | 4,55% | 68.214,00 |
| 19.05.2025 | 13,00 | 13,73 | 13,00 | 13,51 | 4,73% | 75.996,00 |
| 16.05.2025 | 13,33 | 13,80 | 12,90 | 12,90 | -3,87% | 103.032,00 |
| 15.05.2025 | 12,73 | 13,80 | 12,63 | 13,42 | 9,64% | 86.887,00 |
| 14.05.2025 | 12,31 | 12,43 | 12,24 | 12,24 | -0,65% | 10.075,00 |
| 13.05.2025 | 12,64 | 12,64 | 12,32 | 12,32 | -0,40% | 12.868,00 |
| 12.05.2025 | 12,50 | 12,67 | 12,36 | 12,37 | -0,16% | 12.282,00 |
| 09.05.2025 | 12,43 | 12,75 | 12,39 | 12,39 | -1,27% | 8.581,00 |
| 08.05.2025 | 12,32 | 12,55 | 12,26 | 12,55 | 1,95% | 10.854,00 |
| 07.05.2025 | 12,28 | 12,31 | 12,17 | 12,31 | 1,15% | 6.329,00 |
| 06.05.2025 | 12,20 | 12,25 | 12,14 | 12,17 | -0,25% | 4.698,00 |
| 05.05.2025 | 12,28 | 12,41 | 12,20 | 12,20 | -0,89% | 12.290,00 |
| 02.05.2025 | 12,50 | 12,50 | 12,30 | 12,31 | 0,08% | 4.390,00 |
| 01.05.2025 | 12,56 | 12,58 | 12,29 | 12,30 | -1,45% | 7.148,00 |
| 30.04.2025 | 12,46 | 12,57 | 12,35 | 12,48 | -0,07% | 16.668,00 |
| 29.04.2025 | 12,19 | 12,50 | 12,13 | 12,49 | 2,04% | 10.885,00 |
| 28.04.2025 | 12,10 | 12,25 | 12,00 | 12,24 | 1,83% | 19.239,00 |
| 25.04.2025 | 12,25 | 12,30 | 12,02 | 12,02 | -1,48% | 9.473,00 |
| 24.04.2025 | 12,26 | 12,42 | 12,18 | 12,20 | 0,00% | 11.265,00 |
| 23.04.2025 | 12,23 | 12,47 | 12,02 | 12,20 | 1,04% | 46.146,00 |
| 22.04.2025 | 12,29 | 12,32 | 12,05 | 12,08 | -0,70% | 42.811,00 |
| 21.04.2025 | 12,27 | 12,34 | 12,09 | 12,16 | -0,73% | 11.584,00 |
| 17.04.2025 | 12,17 | 12,28 | 12,06 | 12,25 | 1,58% | 15.162,00 |
| 16.04.2025 | 12,26 | 12,36 | 12,06 | 12,06 | -0,66% | 6.288,00 |
| 15.04.2025 | 12,18 | 12,52 | 12,11 | 12,14 | 0,58% | 9.131,00 |
| 14.04.2025 | 12,25 | 12,32 | 12,07 | 12,07 | -0,25% | 16.105,00 |
| 11.04.2025 | 12,47 | 12,53 | 12,10 | 12,10 | -2,10% | 12.293,00 |
| 10.04.2025 | 12,59 | 12,60 | 12,27 | 12,36 | -1,59% | 7.804,00 |
| 09.04.2025 | 12,52 | 12,84 | 12,30 | 12,56 | -0,24% | 19.765,00 |
| 08.04.2025 | 13,25 | 13,35 | 12,55 | 12,59 | -4,62% | 26.010,00 |
| 07.04.2025 | 13,14 | 13,84 | 13,01 | 13,20 | -1,35% | 20.215,00 |
| 04.04.2025 | 13,62 | 13,79 | 13,38 | 13,38 | -3,04% | 7.418,00 |
| 03.04.2025 | 13,49 | 13,95 | 13,49 | 13,80 | 1,92% | 4.442,00 |
| 02.04.2025 | 13,55 | 13,65 | 13,50 | 13,54 | -0,15% | 5.976,00 |
| 01.04.2025 | 14,10 | 14,19 | 13,51 | 13,56 | -3,21% | 11.238,00 |
| 31.03.2025 | 13,78 | 14,09 | 13,76 | 14,01 | 0,79% | 7.583,00 |
| 28.03.2025 | 13,92 | 14,13 | 13,86 | 13,90 | -1,70% | 7.505,00 |
| 27.03.2025 | 13,86 | 14,14 | 13,83 | 14,14 | 1,65% | 4.210,00 |
| 26.03.2025 | 13,50 | 14,00 | 13,50 | 13,91 | 3,04% | 5.930,00 |
| 25.03.2025 | 13,59 | 13,70 | 13,50 | 13,50 | -1,60% | 5.739,00 |
| 24.03.2025 | 13,75 | 13,99 | 13,72 | 13,72 | -0,87% | 2.760,00 |
| 21.03.2025 | 13,93 | 13,93 | 13,71 | 13,84 | 0,22% | 4.540,00 |
| 20.03.2025 | 13,70 | 14,06 | 13,70 | 13,81 | -0,36% | 8.177,00 |
| 19.03.2025 | 14,11 | 14,30 | 13,86 | 13,86 | -1,14% | 9.342,00 |
| 18.03.2025 | 13,80 | 14,22 | 13,80 | 14,02 | -0,50% | 15.372,00 |
| 17.03.2025 | 13,90 | 14,13 | 13,90 | 14,09 | 1,95% | 6.528,00 |
| 14.03.2025 | 13,70 | 13,98 | 13,55 | 13,82 | 0,29% | 12.005,00 |
| 13.03.2025 | 13,57 | 13,79 | 13,57 | 13,78 | 1,62% | 12.854,00 |
| 12.03.2025 | 13,45 | 13,56 | 13,32 | 13,56 | 1,57% | 18.038,00 |
| 11.03.2025 | 13,66 | 13,66 | 13,30 | 13,35 | -2,34% | 17.717,00 |
| 10.03.2025 | 14,10 | 14,25 | 13,55 | 13,67 | -2,98% | 20.262,00 |
| 07.03.2025 | 14,40 | 14,52 | 14,09 | 14,09 | -2,89% | 6.657,00 |
| 06.03.2025 | 14,58 | 14,68 | 14,44 | 14,51 | 0,48% | 6.138,00 |
| 05.03.2025 | 14,66 | 14,69 | 14,44 | 14,44 | -0,41% | 6.448,00 |
| 04.03.2025 | 14,57 | 14,87 | 14,50 | 14,50 | -1,23% | 35.532,00 |
| 03.03.2025 | 14,98 | 15,12 | 14,68 | 14,68 | -1,74% | 14.893,00 |
| 28.02.2025 | 14,68 | 14,94 | 14,55 | 14,94 | 1,98% | 15.156,00 |
| 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 |