73,420$
0,25%
Echtzeit-Aktienkurs iRadimed Corp.
Bid:
Ask:
Aktienkurse zur iRadimed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 73,18 | 74,33 | 73,02 | 73,42 | -0,12% | 1.666,00 |
| 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 |
| 23.07.2025 | 56,58 | 57,36 | 55,77 | 57,00 | 1,24% | 36.423,00 |
| 22.07.2025 | 56,05 | 56,99 | 56,05 | 56,30 | 0,20% | 39.638,00 |
| 21.07.2025 | 56,59 | 56,73 | 56,03 | 56,19 | -0,88% | 27.018,00 |
| 18.07.2025 | 58,02 | 58,43 | 56,37 | 56,69 | -1,32% | 30.897,00 |
| 17.07.2025 | 57,63 | 58,17 | 57,18 | 57,45 | -0,79% | 28.100,00 |
| 16.07.2025 | 58,25 | 58,44 | 56,86 | 57,91 | 0,14% | 44.735,00 |
| 15.07.2025 | 58,01 | 58,99 | 57,46 | 57,83 | -0,41% | 53.896,00 |
| 14.07.2025 | 57,46 | 58,65 | 57,46 | 58,07 | 0,87% | 32.877,00 |
| 11.07.2025 | 59,08 | 59,47 | 57,52 | 57,57 | -3,19% | 36.837,00 |
| 10.07.2025 | 59,77 | 60,85 | 59,42 | 59,47 | -0,58% | 39.456,00 |
| 09.07.2025 | 59,18 | 60,07 | 58,87 | 59,82 | 0,83% | 38.501,00 |
| 08.07.2025 | 59,00 | 60,22 | 58,44 | 59,32 | 0,51% | 109.352,00 |
| 07.07.2025 | 61,60 | 62,07 | 59,01 | 59,02 | -4,50% | 57.917,00 |
| 03.07.2025 | 61,91 | 62,25 | 61,20 | 61,80 | 0,44% | 69.139,00 |
| 02.07.2025 | 60,49 | 61,88 | 60,32 | 61,53 | 1,67% | 76.785,00 |
| 01.07.2025 | 59,85 | 61,83 | 59,62 | 60,52 | 0,95% | 69.996,00 |
| 30.06.2025 | 60,90 | 60,90 | 59,50 | 59,95 | -1,46% | 71.372,00 |
| 27.06.2025 | 60,78 | 60,86 | 59,51 | 60,84 | 0,21% | 188.754,00 |
| 26.06.2025 | 60,64 | 60,94 | 59,60 | 60,71 | 0,51% | 64.019,00 |
| 25.06.2025 | 60,74 | 60,74 | 59,60 | 60,40 | -0,13% | 54.387,00 |
| 24.06.2025 | 59,51 | 60,64 | 58,94 | 60,48 | 1,66% | 56.128,00 |
| 23.06.2025 | 57,95 | 59,58 | 57,74 | 59,50 | 2,15% | 81.114,00 |
| 20.06.2025 | 59,05 | 59,05 | 57,50 | 58,24 | -0,36% | 106.375,00 |
| 18.06.2025 | 58,02 | 59,01 | 57,64 | 58,45 | 0,81% | 100.516,00 |
| 17.06.2025 | 57,98 | 59,91 | 57,82 | 57,98 | -0,92% | 40.849,00 |
| 16.06.2025 | 58,60 | 58,85 | 57,80 | 58,52 | 0,60% | 42.604,00 |
| 13.06.2025 | 58,93 | 60,36 | 57,66 | 58,17 | -2,33% | 39.461,00 |
| 12.06.2025 | 59,69 | 59,94 | 58,98 | 59,56 | -0,75% | 29.855,00 |
| 11.06.2025 | 59,93 | 60,47 | 59,30 | 60,01 | 0,11% | 44.335,00 |
| 10.06.2025 | 61,04 | 61,04 | 59,58 | 59,95 | -1,41% | 40.607,00 |
| 09.06.2025 | 61,00 | 61,05 | 59,84 | 60,80 | 0,50% | 36.303,00 |
| 06.06.2025 | 61,15 | 61,32 | 59,97 | 60,50 | -0,30% | 29.705,00 |
| 05.06.2025 | 60,67 | 61,22 | 60,09 | 60,68 | -0,16% | 58.418,00 |
| 04.06.2025 | 60,07 | 61,62 | 59,80 | 60,78 | 1,66% | 48.537,00 |
| 03.06.2025 | 58,04 | 60,14 | 56,77 | 59,79 | 3,46% | 51.454,00 |
| 02.06.2025 | 57,38 | 58,27 | 55,50 | 57,79 | -0,16% | 76.983,00 |
| 30.05.2025 | 57,62 | 58,35 | 57,15 | 57,88 | -0,45% | 59.181,00 |
| 29.05.2025 | 53,89 | 59,05 | 53,41 | 58,14 | 12,54% | 98.585,00 |
| 28.05.2025 | 52,45 | 52,94 | 51,34 | 51,66 | -1,69% | 27.126,00 |
| 27.05.2025 | 51,53 | 52,69 | 51,26 | 52,55 | 2,86% | 24.902,00 |
| 23.05.2025 | 51,71 | 51,89 | 50,88 | 51,09 | -2,28% | 27.862,00 |