96,360$
-1,05%
Echtzeit-Aktienkurs iRadimed Corp
Bid:
Ask:
Aktienkurse zur iRadimed Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 97,38 | 97,38 | 95,49 | 96,23 | -1,18% | 64.853,00 |
| 11.12.2025 | 97,61 | 98,44 | 94,94 | 97,38 | 0,19% | 66.909,00 |
| 10.12.2025 | 96,69 | 97,70 | 96,20 | 97,20 | 0,45% | 129.404,00 |
| 09.12.2025 | 95,50 | 96,95 | 95,50 | 96,76 | 1,34% | 56.307,00 |
| 08.12.2025 | 95,66 | 98,24 | 94,73 | 95,48 | 0,96% | 71.897,00 |
| 05.12.2025 | 94,11 | 94,90 | 92,96 | 94,57 | 0,69% | 45.696,00 |
| 04.12.2025 | 93,18 | 94,33 | 91,26 | 93,92 | 0,79% | 76.287,00 |
| 03.12.2025 | 92,47 | 94,74 | 92,09 | 93,18 | 1,22% | 69.166,00 |
| 02.12.2025 | 92,96 | 93,45 | 91,46 | 92,06 | -0,39% | 77.867,00 |
| 01.12.2025 | 93,00 | 93,25 | 92,18 | 92,42 | -0,86% | 91.416,00 |
| 28.11.2025 | 93,00 | 93,43 | 92,06 | 93,22 | 0,42% | 24.319,00 |
| 26.11.2025 | 92,22 | 93,05 | 91,50 | 92,83 | 0,65% | 63.679,00 |
| 25.11.2025 | 91,01 | 92,50 | 89,83 | 92,23 | 2,36% | 122.699,00 |
| 24.11.2025 | 89,71 | 91,06 | 88,75 | 90,10 | 0,65% | 103.795,00 |
| 21.11.2025 | 87,50 | 89,81 | 87,50 | 89,52 | 2,09% | 84.950,00 |
| 20.11.2025 | 87,80 | 88,78 | 86,28 | 87,69 | 1,27% | 61.128,00 |
| 19.11.2025 | 86,00 | 86,96 | 84,97 | 86,59 | 0,38% | 74.888,00 |
| 18.11.2025 | 85,40 | 86,39 | 84,13 | 86,26 | 1,00% | 69.348,00 |
| 17.11.2025 | 83,75 | 85,85 | 83,25 | 85,41 | 1,26% | 68.588,00 |
| 14.11.2025 | 84,10 | 84,96 | 82,64 | 84,35 | -0,18% | 36.128,00 |
| 13.11.2025 | 85,55 | 86,91 | 84,05 | 84,50 | -2,42% | 48.715,00 |
| 12.11.2025 | 84,50 | 87,26 | 84,19 | 86,60 | 2,10% | 41.683,00 |
| 11.11.2025 | 85,99 | 85,99 | 84,06 | 84,82 | -1,45% | 44.973,00 |
| 10.11.2025 | 84,50 | 86,46 | 83,39 | 86,07 | 2,06% | 75.212,00 |
| 07.11.2025 | 84,77 | 84,77 | 82,85 | 84,33 | -0,21% | 43.493,00 |
| 06.11.2025 | 84,78 | 86,43 | 83,68 | 84,51 | -0,50% | 93.473,00 |
| 05.11.2025 | 86,73 | 86,73 | 82,83 | 84,93 | -2,17% | 126.180,00 |
| 04.11.2025 | 84,11 | 87,88 | 80,55 | 86,81 | 3,21% | 230.777,00 |
| 03.11.2025 | 82,25 | 85,00 | 77,73 | 84,11 | 9,50% | 152.068,00 |
| 31.10.2025 | 76,54 | 78,22 | 76,42 | 76,81 | 0,51% | 59.153,00 |
| 30.10.2025 | 78,29 | 78,55 | 75,75 | 76,42 | -2,41% | 61.059,00 |
| 29.10.2025 | 79,08 | 80,47 | 77,44 | 78,31 | -1,85% | 83.436,00 |
| 28.10.2025 | 77,80 | 80,65 | 76,65 | 79,79 | 2,65% | 108.508,00 |
| 27.10.2025 | 79,36 | 80,58 | 76,38 | 77,73 | -0,94% | 101.162,00 |
| 24.10.2025 | 78,80 | 79,14 | 77,67 | 78,47 | 0,67% | 62.817,00 |
| 23.10.2025 | 77,02 | 78,44 | 76,77 | 77,95 | 0,48% | 70.531,00 |
| 22.10.2025 | 75,88 | 78,06 | 75,58 | 77,58 | 2,77% | 83.263,00 |
| 21.10.2025 | 74,79 | 76,57 | 73,99 | 75,49 | 1,07% | 36.570,00 |
| 20.10.2025 | 73,69 | 74,80 | 73,25 | 74,69 | 1,72% | 34.167,00 |
| 17.10.2025 | 75,96 | 75,96 | 73,02 | 73,43 | -3,45% | 41.462,00 |
| 16.10.2025 | 73,69 | 76,59 | 73,10 | 76,05 | 4,04% | 63.437,00 |
| 15.10.2025 | 73,20 | 74,38 | 72,45 | 73,10 | -0,56% | 39.079,00 |
| 14.10.2025 | 72,30 | 73,98 | 71,34 | 73,51 | 1,52% | 34.778,00 |
| 13.10.2025 | 73,01 | 74,78 | 71,64 | 72,41 | 1,02% | 66.799,00 |
| 10.10.2025 | 75,33 | 75,41 | 71,44 | 71,68 | -4,96% | 65.042,00 |
| 09.10.2025 | 77,14 | 78,38 | 75,20 | 75,42 | -1,89% | 65.526,00 |
| 08.10.2025 | 75,06 | 77,88 | 75,06 | 76,87 | 3,36% | 114.331,00 |
| 07.10.2025 | 71,49 | 75,14 | 71,49 | 74,37 | 3,64% | 76.449,00 |
| 06.10.2025 | 71,95 | 72,51 | 70,80 | 71,76 | 0,96% | 55.928,00 |
| 03.10.2025 | 71,45 | 73,16 | 70,85 | 71,08 | 0,00% | 3.001,00 |
| 02.10.2025 | 70,37 | 71,26 | 69,47 | 71,08 | 0,94% | 43.511,00 |
| 01.10.2025 | 70,71 | 71,14 | 68,68 | 70,42 | -1,14% | 58.060,00 |
| 30.09.2025 | 69,84 | 71,24 | 67,84 | 71,23 | 1,66% | 41.324,00 |
| 29.09.2025 | 70,23 | 70,73 | 69,62 | 70,07 | -0,28% | 32.231,00 |
| 26.09.2025 | 68,99 | 70,30 | 68,80 | 70,27 | 2,51% | 60.474,00 |
| 25.09.2025 | 69,50 | 69,80 | 68,25 | 68,55 | -2,39% | 45.223,00 |
| 24.09.2025 | 71,42 | 71,42 | 69,69 | 70,23 | -1,87% | 45.338,00 |
| 23.09.2025 | 71,08 | 72,55 | 70,56 | 71,57 | 1,22% | 63.864,00 |
| 22.09.2025 | 71,18 | 71,19 | 70,37 | 70,71 | 0,27% | 56.387,00 |
| 19.09.2025 | 72,50 | 72,50 | 70,07 | 70,52 | -2,58% | 154.400,00 |
| 18.09.2025 | 70,76 | 73,40 | 70,23 | 72,39 | 2,64% | 48.825,00 |
| 17.09.2025 | 71,77 | 72,40 | 70,49 | 70,53 | -1,30% | 44.760,00 |
| 16.09.2025 | 71,23 | 71,85 | 71,21 | 71,46 | -0,21% | 30.830,00 |
| 15.09.2025 | 71,21 | 73,11 | 71,00 | 71,61 | 0,48% | 39.081,00 |
| 12.09.2025 | 73,68 | 73,69 | 71,18 | 71,27 | -4,04% | 39.317,00 |
| 11.09.2025 | 71,67 | 74,43 | 71,67 | 74,27 | 3,85% | 73.211,00 |
| 10.09.2025 | 71,75 | 71,92 | 71,00 | 71,52 | -0,51% | 38.834,00 |
| 09.09.2025 | 72,09 | 72,15 | 71,48 | 71,89 | 0,06% | 23.769,00 |
| 08.09.2025 | 72,29 | 72,75 | 71,59 | 71,85 | -0,19% | 22.830,00 |
| 05.09.2025 | 72,39 | 73,10 | 71,39 | 71,99 | -0,21% | 22.289,00 |
| 04.09.2025 | 71,77 | 72,14 | 71,08 | 72,14 | 2,43% | 24.382,00 |
| 03.09.2025 | 71,43 | 72,18 | 70,09 | 70,43 | -1,67% | 46.951,00 |
| 02.09.2025 | 71,63 | 72,71 | 71,36 | 71,63 | -1,13% | 26.656,00 |
| 29.08.2025 | 73,42 | 73,42 | 71,50 | 72,44 | -0,79% | 23.747,00 |
| 28.08.2025 | 74,00 | 74,00 | 72,56 | 73,02 | -1,12% | 38.797,00 |
| 27.08.2025 | 72,64 | 73,98 | 72,22 | 73,85 | 1,60% | 34.466,00 |
| 26.08.2025 | 71,30 | 73,32 | 71,30 | 72,69 | 1,66% | 53.247,00 |
| 25.08.2025 | 72,06 | 72,71 | 71,01 | 71,50 | -1,60% | 65.563,00 |
| 22.08.2025 | 70,74 | 73,00 | 70,74 | 72,66 | 3,02% | 86.846,00 |
| 21.08.2025 | 69,85 | 71,10 | 69,85 | 70,53 | 1,02% | 29.132,00 |
| 20.08.2025 | 70,40 | 70,74 | 69,44 | 69,82 | -0,26% | 40.408,00 |
| 19.08.2025 | 69,77 | 71,06 | 69,77 | 70,00 | -0,16% | 45.582,00 |
| 18.08.2025 | 70,09 | 70,87 | 70,00 | 70,11 | -0,38% | 41.123,00 |
| 15.08.2025 | 70,58 | 70,82 | 69,88 | 70,38 | 0,33% | 51.125,00 |
| 14.08.2025 | 70,58 | 71,42 | 69,44 | 70,15 | -1,20% | 71.960,00 |
| 13.08.2025 | 73,16 | 73,47 | 70,82 | 71,00 | -2,74% | 130.465,00 |
| 12.08.2025 | 70,00 | 73,29 | 69,70 | 73,00 | 4,30% | 44.310,00 |
| 11.08.2025 | 70,00 | 70,58 | 69,31 | 69,99 | 0,09% | 34.633,00 |
| 08.08.2025 | 69,00 | 69,97 | 68,70 | 69,93 | 1,39% | 28.321,00 |
| 07.08.2025 | 70,43 | 70,43 | 67,51 | 68,97 | -1,92% | 50.732,00 |
| 06.08.2025 | 69,31 | 71,00 | 69,05 | 70,32 | 1,08% | 56.629,00 |
| 05.08.2025 | 70,69 | 71,00 | 68,07 | 69,57 | -1,58% | 90.274,00 |
| 04.08.2025 | 66,78 | 71,91 | 66,78 | 70,69 | 6,83% | 127.937,00 |
| 01.08.2025 | 62,77 | 66,50 | 59,00 | 66,17 | 13,42% | 108.466,00 |
| 31.07.2025 | 57,86 | 59,06 | 57,83 | 58,34 | -0,05% | 74.226,00 |
| 30.07.2025 | 58,73 | 58,73 | 57,58 | 58,37 | 0,85% | 41.262,00 |
| 29.07.2025 | 57,72 | 58,51 | 57,53 | 57,88 | 1,35% | 29.581,00 |
| 28.07.2025 | 56,15 | 58,08 | 56,15 | 57,11 | 1,40% | 30.634,00 |
| 25.07.2025 | 55,11 | 58,00 | 55,11 | 56,32 | -0,49% | 30.681,00 |
| 24.07.2025 | 56,96 | 56,96 | 56,43 | 56,60 | -0,70% | 19.700,00 |