16,350$
2,12%
Echtzeit-Aktienkurs Fonar Corp
Bid:
Ask:
Aktienkurse zur Fonar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 16,08 | 16,35 | 16,08 | 16,26 | 1,56% | 12.171,00 |
| 01.05.2024 | 15,88 | 16,10 | 15,56 | 16,01 | 1,39% | 13.796,00 |
| 30.04.2024 | 16,00 | 16,00 | 15,66 | 15,79 | -1,86% | 34.011,00 |
| 29.04.2024 | 16,26 | 16,80 | 16,01 | 16,09 | -1,11% | 22.003,00 |
| 26.04.2024 | 16,97 | 16,97 | 16,26 | 16,27 | -3,50% | 8.979,00 |
| 25.04.2024 | 16,10 | 16,97 | 15,89 | 16,86 | 4,14% | 17.010,00 |
| 24.04.2024 | 16,59 | 16,59 | 15,90 | 16,19 | 0,62% | 17.005,00 |
| 23.04.2024 | 16,20 | 16,63 | 16,00 | 16,09 | -0,68% | 14.057,00 |
| 22.04.2024 | 16,59 | 16,85 | 16,14 | 16,20 | -3,63% | 18.381,00 |
| 19.04.2024 | 17,01 | 17,04 | 16,80 | 16,81 | 0,30% | 5.681,00 |
| 18.04.2024 | 17,09 | 17,09 | 16,50 | 16,76 | 0,84% | 18.612,00 |
| 17.04.2024 | 16,80 | 17,13 | 16,56 | 16,62 | -1,07% | 14.790,00 |
| 16.04.2024 | 17,00 | 17,07 | 16,50 | 16,80 | -0,65% | 14.484,00 |
| 15.04.2024 | 17,25 | 17,43 | 16,64 | 16,91 | -1,46% | 27.197,00 |
| 12.04.2024 | 17,64 | 18,58 | 17,09 | 17,16 | -2,61% | 19.874,00 |
| 11.04.2024 | 18,06 | 18,48 | 17,32 | 17,62 | -2,60% | 27.730,00 |
| 10.04.2024 | 19,01 | 19,02 | 17,44 | 18,09 | -6,46% | 41.706,00 |
| 09.04.2024 | 18,74 | 19,88 | 18,74 | 19,34 | 3,15% | 31.967,00 |
| 08.04.2024 | 19,36 | 20,18 | 18,62 | 18,75 | -4,04% | 10.883,00 |
| 05.04.2024 | 19,70 | 20,09 | 19,49 | 19,54 | -1,44% | 7.980,00 |
| 04.04.2024 | 19,35 | 20,03 | 19,35 | 19,83 | -0,38% | 5.912,00 |
| 03.04.2024 | 19,92 | 20,34 | 19,71 | 19,90 | -0,90% | 15.329,00 |
| 02.04.2024 | 20,30 | 20,40 | 20,00 | 20,08 | -1,29% | 11.833,00 |
| 01.04.2024 | 21,25 | 21,25 | 20,09 | 20,34 | -4,76% | 20.742,00 |
| 28.03.2024 | 21,71 | 21,71 | 21,36 | 21,36 | -1,32% | 13.902,00 |
| 27.03.2024 | 21,75 | 22,10 | 21,55 | 21,65 | -0,30% | 5.840,00 |
| 26.03.2024 | 21,65 | 22,20 | 21,52 | 21,71 | -0,64% | 10.474,00 |
| 25.03.2024 | 22,20 | 22,39 | 21,62 | 21,85 | -1,93% | 17.725,00 |
| 22.03.2024 | 22,20 | 22,39 | 22,11 | 22,28 | 0,18% | 16.884,00 |
| 21.03.2024 | 22,24 | 22,38 | 21,50 | 22,24 | 0,04% | 21.075,00 |
| 20.03.2024 | 21,05 | 22,30 | 20,94 | 22,23 | 5,16% | 29.778,00 |
| 19.03.2024 | 21,75 | 21,90 | 21,11 | 21,14 | -2,17% | 33.052,00 |
| 18.03.2024 | 21,90 | 21,90 | 21,48 | 21,61 | -1,28% | 13.771,00 |
| 15.03.2024 | 22,08 | 22,34 | 21,72 | 21,89 | -1,62% | 17.338,00 |
| 14.03.2024 | 22,61 | 22,72 | 21,91 | 22,25 | -2,41% | 26.468,00 |
| 13.03.2024 | 22,70 | 22,96 | 22,30 | 22,80 | -0,87% | 36.264,00 |
| 12.03.2024 | 22,06 | 23,00 | 22,06 | 23,00 | 3,56% | 22.435,00 |
| 11.03.2024 | 22,68 | 22,68 | 22,11 | 22,21 | -1,94% | 21.356,00 |
| 08.03.2024 | 23,25 | 23,41 | 22,30 | 22,65 | -2,20% | 21.305,00 |
| 07.03.2024 | 22,67 | 23,16 | 22,34 | 23,16 | 2,41% | 31.318,00 |
| 06.03.2024 | 23,25 | 23,25 | 22,31 | 22,62 | -2,23% | 17.405,00 |
| 05.03.2024 | 23,02 | 23,14 | 22,83 | 23,13 | 0,87% | 8.249,00 |
| 04.03.2024 | 22,48 | 22,94 | 22,48 | 22,93 | 1,91% | 18.163,00 |
| 01.03.2024 | 22,30 | 22,82 | 22,21 | 22,50 | -0,09% | 20.730,00 |
| 29.02.2024 | 23,00 | 23,00 | 22,10 | 22,52 | -2,09% | 4.418,00 |
| 28.02.2024 | 23,13 | 23,24 | 22,78 | 23,00 | -0,13% | 14.821,00 |
| 27.02.2024 | 23,01 | 23,25 | 23,01 | 23,03 | -0,90% | 8.521,00 |
| 26.02.2024 | 22,64 | 23,25 | 22,60 | 23,24 | 1,84% | 20.492,00 |
| 23.02.2024 | 22,34 | 22,83 | 22,20 | 22,82 | 1,97% | 14.735,00 |
| 22.02.2024 | 22,50 | 22,78 | 22,06 | 22,38 | -2,44% | 29.913,00 |
| 21.02.2024 | 23,00 | 23,19 | 22,45 | 22,94 | -0,43% | 16.883,00 |
| 20.02.2024 | 23,20 | 24,05 | 23,04 | 23,04 | 0,04% | 63.871,00 |
| 16.02.2024 | 22,24 | 23,18 | 21,79 | 23,03 | 3,88% | 33.708,00 |
| 15.02.2024 | 22,39 | 22,40 | 21,09 | 22,17 | 0,41% | 31.831,00 |
| 14.02.2024 | 22,00 | 23,00 | 21,71 | 22,08 | 7,03% | 103.181,00 |
| 13.02.2024 | 20,21 | 20,68 | 20,21 | 20,63 | 1,18% | 10.165,00 |
| 12.02.2024 | 20,73 | 20,75 | 20,31 | 20,39 | -1,35% | 17.820,00 |
| 09.02.2024 | 20,25 | 20,67 | 20,17 | 20,67 | 2,28% | 12.253,00 |
| 08.02.2024 | 20,09 | 20,28 | 20,06 | 20,21 | 0,55% | 35.154,00 |
| 07.02.2024 | 20,12 | 20,30 | 19,93 | 20,10 | 0,50% | 8.268,00 |
| 06.02.2024 | 19,90 | 20,10 | 19,87 | 20,00 | 0,55% | 12.842,00 |
| 05.02.2024 | 19,69 | 20,15 | 19,69 | 19,89 | 0,20% | 31.071,00 |
| 02.02.2024 | 19,46 | 19,85 | 19,44 | 19,85 | 1,74% | 11.213,00 |
| 01.02.2024 | 19,62 | 19,85 | 19,48 | 19,51 | -0,26% | 17.627,00 |
| 31.01.2024 | 19,73 | 19,84 | 19,56 | 19,56 | 0,05% | 7.591,00 |
| 30.01.2024 | 19,74 | 19,81 | 19,55 | 19,55 | -0,15% | 4.458,00 |
| 29.01.2024 | 19,53 | 19,79 | 19,50 | 19,58 | -0,51% | 14.785,00 |
| 26.01.2024 | 19,70 | 19,70 | 19,34 | 19,68 | 0,15% | 10.357,00 |
| 25.01.2024 | 19,53 | 19,65 | 19,35 | 19,65 | 0,46% | 8.813,00 |
| 24.01.2024 | 19,59 | 19,85 | 19,38 | 19,56 | 0,26% | 14.447,00 |
| 23.01.2024 | 19,35 | 19,71 | 19,33 | 19,51 | -0,26% | 7.839,00 |
| 22.01.2024 | 18,89 | 19,70 | 18,89 | 19,56 | 2,57% | 20.106,00 |
| 19.01.2024 | 19,40 | 19,40 | 19,00 | 19,07 | -0,88% | 9.651,00 |
| 18.01.2024 | 18,94 | 19,27 | 18,94 | 19,24 | 1,26% | 8.698,00 |
| 17.01.2024 | 19,28 | 19,28 | 18,90 | 19,00 | -0,37% | 22.011,00 |
| 16.01.2024 | 19,21 | 19,50 | 19,00 | 19,07 | -0,68% | 16.049,00 |
| 12.01.2024 | 19,16 | 19,27 | 18,93 | 19,20 | 1,53% | 6.130,00 |
| 11.01.2024 | 18,99 | 19,21 | 18,84 | 18,91 | -0,02% | 7.090,00 |
| 10.01.2024 | 19,25 | 19,26 | 18,87 | 18,91 | -3,01% | 9.312,00 |
| 09.01.2024 | 19,04 | 19,50 | 19,00 | 19,50 | 1,56% | 15.323,00 |
| 08.01.2024 | 19,19 | 19,30 | 19,08 | 19,20 | 1,27% | 5.656,00 |
| 05.01.2024 | 19,32 | 19,46 | 18,92 | 18,96 | -0,94% | 12.592,00 |
| 04.01.2024 | 19,61 | 19,61 | 19,13 | 19,14 | -2,20% | 8.694,00 |
| 03.01.2024 | 20,03 | 20,15 | 19,41 | 19,57 | -2,39% | 13.984,00 |
| 02.01.2024 | 19,57 | 20,05 | 19,57 | 20,05 | 2,51% | 13.596,00 |
| 29.12.2023 | 19,65 | 19,73 | 19,30 | 19,56 | -0,61% | 9.356,00 |
| 28.12.2023 | 19,66 | 19,75 | 19,56 | 19,68 | -0,25% | 4.085,00 |
| 27.12.2023 | 19,80 | 20,06 | 19,55 | 19,73 | -0,65% | 16.578,00 |
| 26.12.2023 | 19,89 | 19,95 | 19,55 | 19,86 | -0,15% | 10.837,00 |
| 22.12.2023 | 20,34 | 20,34 | 19,75 | 19,89 | -2,50% | 16.156,00 |
| 21.12.2023 | 20,33 | 20,43 | 20,03 | 20,40 | 0,00% | 8.164,00 |
| 20.12.2023 | 20,50 | 20,60 | 20,20 | 20,40 | 0,00% | 18.303,00 |
| 19.12.2023 | 20,46 | 20,59 | 20,04 | 20,40 | -0,39% | 21.011,00 |
| 18.12.2023 | 19,99 | 20,64 | 19,67 | 20,48 | 2,14% | 27.547,00 |
| 15.12.2023 | 19,95 | 20,05 | 19,65 | 20,05 | 0,40% | 23.922,00 |
| 14.12.2023 | 20,14 | 20,14 | 19,71 | 19,97 | -0,55% | 12.776,00 |
| 13.12.2023 | 19,97 | 20,34 | 19,82 | 20,08 | -0,10% | 17.382,00 |
| 12.12.2023 | 19,95 | 20,35 | 19,80 | 20,10 | 0,50% | 26.451,00 |
| 11.12.2023 | 19,82 | 20,31 | 19,82 | 20,00 | 0,91% | 18.077,00 |
| 08.12.2023 | 19,68 | 20,10 | 19,54 | 19,82 | 0,87% | 26.329,00 |