18,800$
0,21%
Echtzeit-Aktienkurs Fonar Corp
Bid:
Ask:
Aktienkurse zur Fonar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 18,80 | 18,80 | 18,78 | 18,80 | 0,21% | 61.596,00 |
| 16.04.2026 | 18,80 | 18,80 | 18,75 | 18,76 | 0,00% | 14.559,00 |
| 15.04.2026 | 18,72 | 18,78 | 18,72 | 18,76 | 0,00% | 125.456,00 |
| 14.04.2026 | 18,70 | 18,77 | 18,68 | 18,76 | 0,29% | 119.732,00 |
| 13.04.2026 | 18,65 | 18,71 | 18,63 | 18,71 | 0,13% | 35.473,00 |
| 10.04.2026 | 18,60 | 18,68 | 18,60 | 18,68 | 0,40% | 60.166,00 |
| 09.04.2026 | 18,61 | 18,61 | 18,60 | 18,61 | -0,08% | 6.736,00 |
| 08.04.2026 | 18,60 | 18,62 | 18,60 | 18,62 | 0,22% | 16.940,00 |
| 07.04.2026 | 18,59 | 18,59 | 18,57 | 18,58 | -0,11% | 13.672,00 |
| 06.04.2026 | 18,58 | 18,60 | 18,56 | 18,60 | 0,05% | 9.558,00 |
| 02.04.2026 | 18,56 | 18,59 | 18,56 | 18,59 | 0,05% | 10.299,00 |
| 01.04.2026 | 18,56 | 18,58 | 18,56 | 18,58 | 0,16% | 11.671,00 |
| 31.03.2026 | 18,55 | 18,55 | 18,53 | 18,55 | 0,03% | 11.691,00 |
| 30.03.2026 | 18,57 | 18,57 | 18,53 | 18,55 | -0,13% | 31.274,00 |
| 27.03.2026 | 18,55 | 18,61 | 18,50 | 18,57 | 0,16% | 91.573,00 |
| 26.03.2026 | 18,56 | 18,57 | 18,51 | 18,54 | -0,27% | 37.771,00 |
| 25.03.2026 | 18,39 | 18,59 | 18,39 | 18,59 | 1,09% | 81.385,00 |
| 24.03.2026 | 18,36 | 18,42 | 18,33 | 18,39 | 0,27% | 59.561,00 |
| 23.03.2026 | 18,33 | 18,35 | 18,30 | 18,34 | -0,22% | 38.529,00 |
| 20.03.2026 | 18,38 | 18,39 | 18,32 | 18,38 | -0,05% | 65.604,00 |
| 19.03.2026 | 18,46 | 18,46 | 18,35 | 18,39 | -0,27% | 58.722,00 |
| 18.03.2026 | 18,45 | 18,45 | 18,43 | 18,44 | -0,05% | 35.764,00 |
| 17.03.2026 | 18,42 | 18,45 | 18,42 | 18,45 | 0,16% | 26.116,00 |
| 16.03.2026 | 18,38 | 18,42 | 18,35 | 18,42 | 0,22% | 50.758,00 |
| 13.03.2026 | 18,45 | 18,46 | 18,36 | 18,38 | -0,27% | 73.722,00 |
| 12.03.2026 | 18,47 | 18,50 | 18,31 | 18,43 | -0,27% | 126.317,00 |
| 11.03.2026 | 18,49 | 18,50 | 18,47 | 18,48 | -0,05% | 48.649,00 |
| 10.03.2026 | 18,48 | 18,49 | 18,47 | 18,49 | -0,05% | 47.475,00 |
| 09.03.2026 | 18,48 | 18,52 | 18,46 | 18,50 | 0,05% | 61.312,00 |
| 06.03.2026 | 18,57 | 18,61 | 18,46 | 18,49 | -0,43% | 41.097,00 |
| 05.03.2026 | 18,50 | 18,60 | 18,46 | 18,57 | 0,22% | 118.034,00 |
| 04.03.2026 | 18,53 | 18,55 | 18,51 | 18,53 | 0,16% | 31.836,00 |
| 03.03.2026 | 18,54 | 18,54 | 18,47 | 18,50 | -0,32% | 67.263,00 |
| 02.03.2026 | 18,59 | 18,59 | 18,55 | 18,56 | -0,22% | 32.923,00 |
| 27.02.2026 | 18,58 | 18,65 | 18,55 | 18,60 | 0,16% | 66.382,00 |
| 26.02.2026 | 18,55 | 18,57 | 18,52 | 18,57 | -0,05% | 89.997,00 |
| 25.02.2026 | 18,55 | 18,58 | 18,54 | 18,58 | 0,05% | 37.040,00 |
| 24.02.2026 | 18,60 | 18,60 | 18,55 | 18,57 | -0,11% | 31.642,00 |
| 23.02.2026 | 18,57 | 18,60 | 18,54 | 18,59 | -0,05% | 26.846,00 |
| 20.02.2026 | 18,53 | 18,60 | 18,52 | 18,60 | 0,27% | 40.171,00 |
| 19.02.2026 | 18,53 | 18,56 | 18,51 | 18,55 | 0,16% | 47.890,00 |
| 18.02.2026 | 18,55 | 18,56 | 18,51 | 18,52 | -0,11% | 57.384,00 |
| 17.02.2026 | 18,56 | 18,58 | 18,53 | 18,54 | -0,05% | 189.473,00 |
| 13.02.2026 | 18,54 | 18,56 | 18,53 | 18,55 | 0,05% | 79.644,00 |
| 12.02.2026 | 18,59 | 18,59 | 18,54 | 18,54 | -0,22% | 71.984,00 |
| 11.02.2026 | 18,71 | 18,71 | 18,56 | 18,58 | -0,69% | 42.135,00 |
| 10.02.2026 | 18,65 | 18,73 | 18,55 | 18,71 | 0,00% | 120.547,00 |
| 09.02.2026 | 18,56 | 18,71 | 18,54 | 18,71 | 0,81% | 101.894,00 |
| 06.02.2026 | 18,54 | 18,57 | 18,49 | 18,56 | 0,16% | 175.405,00 |
| 05.02.2026 | 18,60 | 18,60 | 18,51 | 18,53 | 0,05% | 77.375,00 |
| 04.02.2026 | 18,62 | 18,64 | 18,52 | 18,52 | -0,48% | 136.266,00 |
| 03.02.2026 | 18,68 | 18,68 | 18,60 | 18,61 | -0,05% | 42.701,00 |
| 02.02.2026 | 18,63 | 18,64 | 18,60 | 18,62 | -0,11% | 31.721,00 |
| 30.01.2026 | 18,62 | 18,65 | 18,62 | 18,64 | -0,05% | 11.387,00 |
| 29.01.2026 | 18,62 | 18,67 | 18,62 | 18,65 | -0,05% | 46.836,00 |
| 28.01.2026 | 18,64 | 18,66 | 18,64 | 18,66 | 0,05% | 24.855,00 |
| 27.01.2026 | 18,65 | 18,67 | 18,60 | 18,65 | 0,11% | 42.039,00 |
| 26.01.2026 | 18,64 | 18,65 | 18,61 | 18,63 | 0,11% | 11.372,00 |
| 23.01.2026 | 18,62 | 18,63 | 18,60 | 18,61 | -0,05% | 71.264,00 |
| 22.01.2026 | 18,72 | 18,72 | 18,62 | 18,62 | -0,37% | 85.476,00 |
| 21.01.2026 | 18,70 | 18,75 | 18,66 | 18,69 | -0,21% | 86.043,00 |
| 20.01.2026 | 18,64 | 18,75 | 18,62 | 18,73 | 0,51% | 162.375,00 |
| 16.01.2026 | 18,62 | 18,64 | 18,62 | 18,64 | -0,03% | 74.463,00 |
| 15.01.2026 | 18,61 | 18,67 | 18,60 | 18,64 | 0,16% | 86.556,00 |
| 14.01.2026 | 18,61 | 18,63 | 18,60 | 18,61 | 0,05% | 42.748,00 |
| 13.01.2026 | 18,60 | 18,61 | 18,56 | 18,60 | 0,05% | 117.709,00 |
| 12.01.2026 | 18,55 | 18,62 | 18,55 | 18,59 | 0,22% | 96.029,00 |
| 09.01.2026 | 18,56 | 18,60 | 18,55 | 18,55 | -0,05% | 45.848,00 |
| 08.01.2026 | 18,53 | 18,57 | 18,53 | 18,56 | 0,11% | 83.944,00 |
| 07.01.2026 | 18,54 | 18,55 | 18,52 | 18,54 | 0,00% | 34.894,00 |
| 06.01.2026 | 18,50 | 18,55 | 18,50 | 18,54 | 0,16% | 86.237,00 |
| 05.01.2026 | 18,52 | 18,54 | 18,50 | 18,51 | -0,03% | 277.574,00 |
| 02.01.2026 | 18,56 | 18,57 | 18,50 | 18,52 | -0,24% | 455.115,00 |
| 31.12.2025 | 18,60 | 18,62 | 18,55 | 18,56 | -0,22% | 201.435,00 |
| 30.12.2025 | 18,71 | 18,86 | 18,58 | 18,60 | 26,88% | 1.135.705,00 |
| 29.12.2025 | 14,50 | 14,67 | 14,40 | 14,66 | 1,45% | 131.149,00 |
| 26.12.2025 | 14,61 | 14,61 | 14,42 | 14,45 | -0,55% | 22.526,00 |
| 24.12.2025 | 14,62 | 14,62 | 14,48 | 14,53 | 0,07% | 8.552,00 |
| 23.12.2025 | 14,85 | 14,95 | 14,50 | 14,52 | -2,29% | 27.555,00 |
| 22.12.2025 | 15,09 | 15,09 | 14,85 | 14,86 | -0,54% | 8.804,00 |
| 19.12.2025 | 15,16 | 15,16 | 14,87 | 14,94 | -0,80% | 12.536,00 |
| 18.12.2025 | 14,84 | 15,19 | 14,84 | 15,06 | 1,96% | 29.161,00 |
| 17.12.2025 | 14,46 | 14,89 | 14,40 | 14,77 | 2,93% | 36.674,00 |
| 16.12.2025 | 14,73 | 14,81 | 14,35 | 14,35 | -2,71% | 46.683,00 |
| 15.12.2025 | 14,75 | 14,91 | 14,63 | 14,75 | 0,00% | 10.666,00 |
| 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 | 0,54% | 24.064,00 |
| 10.12.2025 | 14,29 | 14,82 | 14,29 | 14,78 | 3,72% | 31.723,00 |
| 09.12.2025 | 14,31 | 14,38 | 14,14 | 14,25 | -0,49% | 28.782,00 |
| 08.12.2025 | 14,67 | 14,68 | 14,31 | 14,32 | -1,98% | 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 | 1,28% | 42.130,00 |
| 03.12.2025 | 14,55 | 14,60 | 14,45 | 14,46 | 0,49% | 40.201,00 |
| 02.12.2025 | 14,22 | 14,43 | 14,22 | 14,39 | 1,20% | 28.912,00 |
| 01.12.2025 | 14,03 | 14,38 | 13,90 | 14,22 | 1,35% | 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 | 0,92% | 37.310,00 |
| 24.11.2025 | 14,41 | 14,49 | 14,07 | 14,07 | -1,54% | 48.232,00 |
| 21.11.2025 | 14,19 | 14,50 | 14,19 | 14,29 | -0,63% | 17.726,00 |