54,900$
2,35%
Echtzeit-Aktienkurs iRadimed Corp
Bid:
Ask:
Aktienkurse zur iRadimed Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 53,68 | 55,18 | 53,13 | 54,72 | 2,01% | 41.366,00 |
| 03.12.2024 | 53,45 | 53,88 | 53,11 | 53,64 | -0,36% | 18.426,00 |
| 02.12.2024 | 54,33 | 54,50 | 53,36 | 53,84 | -0,18% | 29.204,00 |
| 29.11.2024 | 54,00 | 54,09 | 53,52 | 53,93 | 0,65% | 11.592,00 |
| 27.11.2024 | 53,39 | 53,79 | 52,65 | 53,58 | 1,57% | 26.413,00 |
| 26.11.2024 | 53,11 | 53,25 | 51,98 | 52,75 | -1,20% | 32.282,00 |
| 25.11.2024 | 53,63 | 54,27 | 53,00 | 53,39 | 0,30% | 65.687,00 |
| 22.11.2024 | 53,40 | 53,81 | 52,37 | 53,23 | 0,28% | 42.801,00 |
| 21.11.2024 | 52,05 | 54,07 | 51,85 | 53,08 | 1,92% | 21.349,00 |
| 20.11.2024 | 51,01 | 52,18 | 51,01 | 52,08 | 1,62% | 51.254,00 |
| 19.11.2024 | 50,57 | 51,66 | 50,41 | 51,25 | 0,39% | 51.446,00 |
| 18.11.2024 | 52,18 | 52,50 | 50,87 | 51,05 | -1,81% | 65.670,00 |
| 15.11.2024 | 54,30 | 54,30 | 51,87 | 51,99 | -3,83% | 54.608,00 |
| 14.11.2024 | 55,27 | 55,72 | 54,01 | 54,06 | -2,51% | 29.322,00 |
| 13.11.2024 | 57,24 | 57,82 | 55,45 | 55,45 | -2,68% | 56.167,00 |
| 12.11.2024 | 57,35 | 57,83 | 56,32 | 56,98 | -0,65% | 30.365,00 |
| 11.11.2024 | 57,03 | 57,95 | 56,17 | 57,35 | 1,56% | 29.756,00 |
| 08.11.2024 | 56,23 | 56,73 | 55,40 | 56,47 | 1,16% | 20.497,00 |
| 07.11.2024 | 55,90 | 56,68 | 55,42 | 55,82 | -0,68% | 35.443,00 |
| 06.11.2024 | 54,19 | 57,12 | 54,19 | 56,20 | 6,56% | 68.469,00 |
| 05.11.2024 | 49,26 | 53,00 | 49,26 | 52,74 | 7,22% | 62.736,00 |
| 04.11.2024 | 48,29 | 49,95 | 48,25 | 49,19 | 1,84% | 35.339,00 |
| 01.11.2024 | 49,00 | 50,13 | 48,23 | 48,30 | -1,61% | 32.944,00 |
| 31.10.2024 | 53,99 | 53,99 | 46,86 | 49,09 | -7,25% | 54.057,00 |
| 30.10.2024 | 52,16 | 53,46 | 52,16 | 52,93 | 1,07% | 25.183,00 |
| 29.10.2024 | 51,75 | 52,94 | 51,47 | 52,37 | 0,49% | 21.345,00 |
| 28.10.2024 | 50,69 | 52,25 | 50,29 | 52,11 | 3,42% | 30.176,00 |
| 25.10.2024 | 50,57 | 50,63 | 50,20 | 50,39 | -0,24% | 20.108,00 |
| 24.10.2024 | 50,50 | 51,11 | 50,31 | 50,51 | 0,04% | 20.299,00 |
| 23.10.2024 | 50,66 | 50,75 | 50,20 | 50,49 | -0,90% | 24.989,00 |
| 22.10.2024 | 50,93 | 51,04 | 50,38 | 50,95 | -0,53% | 15.502,00 |
| 21.10.2024 | 51,68 | 52,45 | 51,15 | 51,22 | -1,14% | 24.014,00 |
| 18.10.2024 | 51,55 | 52,00 | 51,45 | 51,81 | 0,52% | 21.884,00 |
| 17.10.2024 | 51,55 | 52,00 | 51,10 | 51,54 | -0,02% | 23.593,00 |
| 16.10.2024 | 50,77 | 51,86 | 50,28 | 51,55 | 2,38% | 30.098,00 |
| 15.10.2024 | 50,37 | 51,07 | 49,93 | 50,35 | 0,10% | 25.048,00 |
| 14.10.2024 | 50,13 | 50,47 | 49,81 | 50,30 | -0,22% | 32.520,00 |
| 11.10.2024 | 49,17 | 50,85 | 49,11 | 50,41 | 2,69% | 44.529,00 |
| 10.10.2024 | 48,89 | 49,64 | 48,50 | 49,09 | -0,61% | 30.452,00 |
| 09.10.2024 | 49,13 | 50,19 | 49,08 | 49,39 | 0,18% | 22.143,00 |
| 08.10.2024 | 48,93 | 49,46 | 48,80 | 49,30 | 0,94% | 13.600,00 |
| 07.10.2024 | 49,82 | 49,94 | 48,40 | 48,84 | -1,97% | 21.419,00 |
| 04.10.2024 | 49,42 | 49,98 | 49,06 | 49,82 | 1,57% | 25.652,00 |
| 03.10.2024 | 49,20 | 49,31 | 48,88 | 49,05 | -1,05% | 12.298,00 |
| 02.10.2024 | 49,36 | 49,64 | 49,18 | 49,57 | -0,20% | 14.033,00 |
| 01.10.2024 | 50,28 | 50,28 | 48,69 | 49,67 | -1,23% | 29.398,00 |
| 30.09.2024 | 49,28 | 50,92 | 49,28 | 50,29 | 2,30% | 69.927,00 |
| 27.09.2024 | 49,85 | 50,17 | 49,02 | 49,16 | -0,69% | 25.779,00 |
| 26.09.2024 | 49,91 | 50,68 | 49,29 | 49,50 | 0,24% | 45.314,00 |
| 25.09.2024 | 48,74 | 49,50 | 48,60 | 49,38 | 1,50% | 44.887,00 |
| 24.09.2024 | 49,18 | 49,18 | 48,33 | 48,65 | -0,88% | 27.044,00 |
| 23.09.2024 | 48,38 | 49,61 | 47,98 | 49,08 | 2,29% | 65.168,00 |
| 20.09.2024 | 48,95 | 49,29 | 47,97 | 47,98 | -2,32% | 155.201,00 |
| 19.09.2024 | 49,20 | 49,39 | 48,94 | 49,12 | 1,38% | 23.068,00 |
| 18.09.2024 | 48,59 | 50,00 | 48,30 | 48,45 | -0,37% | 47.162,00 |
| 17.09.2024 | 49,50 | 50,28 | 48,21 | 48,63 | -0,88% | 69.508,00 |
| 16.09.2024 | 48,70 | 49,84 | 48,29 | 49,06 | 1,22% | 98.767,00 |
| 13.09.2024 | 48,42 | 49,51 | 47,89 | 48,47 | 1,29% | 32.314,00 |
| 12.09.2024 | 47,10 | 48,01 | 46,70 | 47,85 | 2,38% | 32.853,00 |
| 11.09.2024 | 46,51 | 47,04 | 45,89 | 46,74 | -0,23% | 29.024,00 |
| 10.09.2024 | 45,23 | 46,86 | 45,05 | 46,85 | 4,11% | 37.576,00 |
| 09.09.2024 | 45,09 | 45,27 | 44,65 | 45,00 | 0,25% | 83.399,00 |
| 06.09.2024 | 46,16 | 46,50 | 44,58 | 44,89 | -2,46% | 45.257,00 |
| 05.09.2024 | 46,64 | 46,64 | 45,65 | 46,02 | -1,10% | 48.918,00 |
| 04.09.2024 | 45,87 | 46,68 | 45,00 | 46,53 | 1,55% | 43.524,00 |
| 03.09.2024 | 46,77 | 46,92 | 45,52 | 45,82 | -2,43% | 35.921,00 |
| 30.08.2024 | 46,99 | 47,66 | 46,50 | 46,96 | -0,09% | 34.472,00 |
| 29.08.2024 | 47,79 | 48,03 | 46,91 | 47,00 | -1,57% | 25.488,00 |
| 28.08.2024 | 46,59 | 48,23 | 46,40 | 47,75 | 2,89% | 46.444,00 |
| 27.08.2024 | 46,92 | 46,92 | 45,53 | 46,41 | -1,09% | 100.635,00 |
| 26.08.2024 | 46,10 | 47,16 | 45,87 | 46,92 | 2,36% | 38.028,00 |
| 23.08.2024 | 45,24 | 45,87 | 44,71 | 45,84 | 2,68% | 37.090,00 |
| 22.08.2024 | 44,95 | 45,48 | 44,30 | 44,65 | -0,68% | 26.128,00 |
| 21.08.2024 | 44,10 | 44,95 | 43,71 | 44,95 | 2,16% | 66.486,00 |
| 20.08.2024 | 44,34 | 44,55 | 43,17 | 44,00 | -1,12% | 77.064,00 |
| 19.08.2024 | 44,97 | 45,20 | 44,46 | 44,50 | -0,27% | 49.719,00 |
| 16.08.2024 | 44,98 | 45,75 | 44,35 | 44,62 | -1,13% | 43.809,00 |
| 15.08.2024 | 44,43 | 45,40 | 43,74 | 45,13 | 3,46% | 83.714,00 |
| 14.08.2024 | 43,90 | 43,93 | 43,27 | 43,62 | -0,82% | 64.996,00 |
| 13.08.2024 | 44,19 | 44,36 | 43,69 | 43,98 | -0,05% | 38.940,00 |
| 12.08.2024 | 44,48 | 44,49 | 43,57 | 44,00 | -1,01% | 36.365,00 |
| 09.08.2024 | 43,72 | 44,86 | 43,58 | 44,45 | 1,81% | 74.235,00 |
| 08.08.2024 | 43,50 | 43,91 | 43,19 | 43,66 | 0,69% | 53.575,00 |
| 07.08.2024 | 44,09 | 44,99 | 43,21 | 43,36 | -0,57% | 45.821,00 |
| 06.08.2024 | 44,05 | 44,61 | 43,27 | 43,61 | -1,47% | 55.151,00 |
| 05.08.2024 | 42,79 | 44,55 | 42,34 | 44,26 | -0,32% | 55.569,00 |
| 02.08.2024 | 44,46 | 45,77 | 43,82 | 44,40 | -3,44% | 58.172,00 |
| 01.08.2024 | 47,73 | 50,93 | 44,84 | 45,98 | -1,56% | 95.427,00 |
| 31.07.2024 | 46,44 | 47,43 | 46,00 | 46,71 | 0,74% | 58.929,00 |
| 30.07.2024 | 47,00 | 47,40 | 45,87 | 46,37 | -0,76% | 25.918,00 |
| 29.07.2024 | 47,43 | 47,47 | 46,01 | 46,72 | -1,66% | 34.134,00 |
| 26.07.2024 | 47,73 | 47,73 | 46,56 | 47,51 | 0,55% | 49.102,00 |
| 25.07.2024 | 48,34 | 49,18 | 47,16 | 47,25 | -1,40% | 73.185,00 |
| 24.07.2024 | 47,37 | 48,35 | 47,00 | 47,92 | 0,95% | 34.638,00 |
| 23.07.2024 | 46,07 | 47,73 | 46,07 | 47,47 | 3,02% | 60.883,00 |
| 22.07.2024 | 45,20 | 46,11 | 44,67 | 46,08 | 1,95% | 26.605,00 |
| 19.07.2024 | 45,76 | 45,97 | 45,00 | 45,20 | -0,83% | 18.031,00 |
| 18.07.2024 | 45,87 | 46,37 | 45,24 | 45,58 | -1,36% | 45.100,00 |
| 17.07.2024 | 46,67 | 47,08 | 45,93 | 46,21 | -1,26% | 39.021,00 |
| 16.07.2024 | 46,44 | 47,79 | 46,28 | 46,80 | 2,43% | 58.032,00 |