15,960$
0,50%
Echtzeit-Aktienkurs Fonar Corp
Bid:
Ask:
Aktienkurse zur Fonar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,23% | 14.447,00 |
| 02.07.2025 | 15,59 | 15,59 | 14,98 | 15,41 | -2,47% | 28.744,00 |
| 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 |
| 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 |