10,110$
0,10%
Echtzeit-Aktienkurs Radius Health Inc.
Bid:
Ask:
Aktienkurse zur Radius Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 28,87 | 29,15 | 28,87 | 29,12 | 0,76% | 662.860,00 |
| 01.04.2025 | 28,86 | 29,10 | 28,86 | 28,90 | 0,07% | 787.872,00 |
| 31.03.2025 | 28,97 | 29,03 | 28,80 | 28,88 | -0,35% | 1.179.289,00 |
| 28.03.2025 | 29,06 | 29,17 | 28,98 | 28,98 | -0,34% | 983.464,00 |
| 27.03.2025 | 29,02 | 29,18 | 29,01 | 29,08 | -0,07% | 747.741,00 |
| 26.03.2025 | 29,02 | 29,16 | 28,94 | 29,10 | 0,31% | 796.463,00 |
| 25.03.2025 | 29,01 | 29,10 | 28,99 | 29,01 | 0,03% | 1.031.898,00 |
| 24.03.2025 | 28,91 | 29,14 | 28,91 | 29,00 | -0,17% | 777.073,00 |
| 21.03.2025 | 28,82 | 29,10 | 28,75 | 29,05 | 0,21% | 2.139.535,00 |
| 20.03.2025 | 28,90 | 29,14 | 28,88 | 28,99 | -0,24% | 1.027.118,00 |
| 19.03.2025 | 29,00 | 29,16 | 28,84 | 29,06 | 0,28% | 1.043.038,00 |
| 18.03.2025 | 28,75 | 29,10 | 28,69 | 28,98 | 0,56% | 1.589.168,00 |
| 17.03.2025 | 28,18 | 29,00 | 28,15 | 28,82 | 3,63% | 3.014.945,00 |
| 14.03.2025 | 28,35 | 28,50 | 26,57 | 27,81 | 103,59% | 8.534.952,00 |
| 13.03.2025 | 13,96 | 14,29 | 13,62 | 13,66 | -2,29% | 291.821,00 |
| 12.03.2025 | 13,26 | 14,16 | 13,24 | 13,98 | 3,40% | 208.805,00 |
| 11.03.2025 | 12,72 | 13,86 | 12,53 | 13,52 | 6,79% | 350.815,00 |
| 10.03.2025 | 13,48 | 13,57 | 12,54 | 12,66 | -7,66% | 312.322,00 |
| 07.03.2025 | 13,87 | 14,15 | 13,55 | 13,71 | -1,08% | 163.322,00 |
| 06.03.2025 | 13,54 | 13,93 | 13,36 | 13,86 | 1,02% | 249.459,00 |
| 05.03.2025 | 13,44 | 14,03 | 13,32 | 13,72 | 2,93% | 295.875,00 |
| 04.03.2025 | 13,30 | 13,72 | 12,65 | 13,33 | -1,33% | 231.835,00 |
| 03.03.2025 | 13,98 | 14,12 | 13,37 | 13,51 | -2,31% | 230.110,00 |
| 28.02.2025 | 13,49 | 14,14 | 13,06 | 13,83 | 2,52% | 1.344.296,00 |
| 27.02.2025 | 13,58 | 13,76 | 13,38 | 13,49 | -1,17% | 278.226,00 |
| 26.02.2025 | 13,30 | 13,76 | 13,24 | 13,65 | 3,33% | 267.883,00 |
| 25.02.2025 | 13,25 | 13,39 | 12,50 | 13,21 | -0,08% | 277.761,00 |
| 24.02.2025 | 13,19 | 13,61 | 13,00 | 13,22 | 0,38% | 261.020,00 |
| 21.02.2025 | 13,38 | 13,40 | 12,81 | 13,17 | 0,77% | 286.071,00 |
| 20.02.2025 | 12,80 | 13,30 | 12,51 | 13,07 | 1,48% | 292.581,00 |
| 19.02.2025 | 13,20 | 13,20 | 12,72 | 12,88 | -4,73% | 237.925,00 |
| 18.02.2025 | 12,73 | 13,56 | 12,68 | 13,52 | 6,88% | 218.643,00 |
| 14.02.2025 | 12,62 | 12,90 | 12,41 | 12,65 | 1,85% | 161.718,00 |
| 13.02.2025 | 12,29 | 12,74 | 12,15 | 12,42 | 1,39% | 185.929,00 |
| 12.02.2025 | 12,87 | 12,96 | 12,23 | 12,25 | -6,42% | 206.555,00 |
| 11.02.2025 | 13,01 | 13,31 | 12,90 | 13,09 | 0,31% | 204.053,00 |
| 10.02.2025 | 12,58 | 13,41 | 12,50 | 13,05 | 6,18% | 345.241,00 |
| 07.02.2025 | 12,54 | 12,65 | 12,18 | 12,29 | -1,99% | 167.972,00 |
| 06.02.2025 | 12,14 | 12,83 | 12,14 | 12,54 | 4,07% | 174.705,00 |
| 05.02.2025 | 12,16 | 12,31 | 11,87 | 12,05 | -0,50% | 157.664,00 |
| 04.02.2025 | 11,90 | 12,18 | 11,89 | 12,11 | 1,85% | 210.319,00 |
| 03.02.2025 | 11,57 | 12,36 | 11,48 | 11,89 | -1,00% | 238.108,00 |
| 31.01.2025 | 12,23 | 12,55 | 11,98 | 12,01 | -2,36% | 274.623,00 |
| 30.01.2025 | 12,61 | 12,82 | 12,26 | 12,30 | -0,97% | 156.671,00 |
| 29.01.2025 | 12,34 | 12,62 | 12,15 | 12,42 | -0,56% | 166.302,00 |
| 28.01.2025 | 12,23 | 12,68 | 11,85 | 12,49 | 2,13% | 235.199,00 |
| 27.01.2025 | 12,38 | 12,62 | 12,19 | 12,23 | -2,08% | 174.688,00 |
| 24.01.2025 | 12,90 | 13,13 | 12,45 | 12,49 | -3,03% | 174.613,00 |
| 23.01.2025 | 12,87 | 13,07 | 12,70 | 12,88 | -0,92% | 223.135,00 |
| 22.01.2025 | 13,50 | 13,76 | 12,72 | 13,00 | -4,13% | 361.396,00 |
| 21.01.2025 | 12,94 | 13,64 | 12,70 | 13,56 | 6,44% | 339.148,00 |
| 17.01.2025 | 12,31 | 12,79 | 12,30 | 12,74 | 5,38% | 255.189,00 |
| 16.01.2025 | 11,54 | 12,25 | 11,54 | 12,09 | 4,49% | 300.010,00 |
| 15.01.2025 | 11,52 | 11,88 | 11,44 | 11,57 | 1,94% | 249.510,00 |
| 14.01.2025 | 11,43 | 11,64 | 10,98 | 11,35 | -0,53% | 330.179,00 |
| 13.01.2025 | 10,86 | 11,43 | 10,76 | 11,41 | 4,11% | 441.325,00 |
| 10.01.2025 | 11,41 | 11,77 | 10,82 | 10,96 | -3,94% | 583.401,00 |
| 08.01.2025 | 12,13 | 13,03 | 10,57 | 11,41 | -22,75% | 1.179.446,00 |
| 07.01.2025 | 14,78 | 15,43 | 14,56 | 14,77 | 0,14% | 321.655,00 |
| 06.01.2025 | 14,89 | 15,50 | 14,73 | 14,75 | 0,55% | 214.936,00 |
| 03.01.2025 | 14,92 | 15,08 | 14,52 | 14,67 | -1,61% | 201.430,00 |
| 02.01.2025 | 15,47 | 15,62 | 14,87 | 14,91 | -2,04% | 164.405,00 |
| 31.12.2024 | 15,03 | 15,39 | 15,00 | 15,22 | 1,47% | 220.986,00 |
| 30.12.2024 | 15,04 | 15,11 | 14,79 | 15,00 | -1,51% | 183.840,00 |
| 27.12.2024 | 15,50 | 16,26 | 15,11 | 15,23 | -2,75% | 221.539,00 |
| 26.12.2024 | 15,49 | 15,73 | 14,91 | 15,66 | 0,32% | 252.747,00 |
| 24.12.2024 | 15,48 | 15,80 | 15,37 | 15,61 | 0,52% | 113.752,00 |
| 23.12.2024 | 15,36 | 15,98 | 15,31 | 15,53 | 0,06% | 259.842,00 |
| 20.12.2024 | 15,68 | 16,37 | 15,43 | 15,52 | -2,45% | 758.126,00 |
| 19.12.2024 | 16,70 | 17,04 | 15,84 | 15,91 | -3,98% | 206.512,00 |
| 18.12.2024 | 17,29 | 18,05 | 16,33 | 16,57 | -4,22% | 241.909,00 |
| 17.12.2024 | 16,95 | 17,42 | 16,57 | 17,30 | 1,41% | 190.914,00 |
| 16.12.2024 | 17,42 | 17,70 | 17,03 | 17,06 | -2,46% | 171.291,00 |
| 13.12.2024 | 18,24 | 18,24 | 17,45 | 17,49 | -4,74% | 113.130,00 |
| 12.12.2024 | 18,70 | 18,70 | 18,14 | 18,36 | -2,44% | 130.620,00 |
| 11.12.2024 | 19,35 | 19,60 | 18,56 | 18,82 | -1,05% | 316.720,00 |
| 10.12.2024 | 18,93 | 19,38 | 18,02 | 19,02 | 0,63% | 158.612,00 |
| 09.12.2024 | 19,18 | 19,79 | 18,81 | 18,90 | 0,59% | 166.317,00 |
| 06.12.2024 | 19,86 | 20,04 | 18,63 | 18,79 | -4,33% | 123.258,00 |
| 05.12.2024 | 20,41 | 20,43 | 19,59 | 19,64 | -4,66% | 146.015,00 |
| 04.12.2024 | 19,69 | 20,63 | 19,69 | 20,60 | 3,88% | 160.441,00 |
| 03.12.2024 | 19,86 | 20,64 | 19,47 | 19,83 | 0,86% | 213.593,00 |
| 02.12.2024 | 19,66 | 19,92 | 19,13 | 19,66 | -0,81% | 139.973,00 |
| 29.11.2024 | 20,05 | 20,32 | 19,64 | 19,82 | 0,56% | 114.532,00 |
| 27.11.2024 | 19,66 | 20,15 | 19,55 | 19,71 | 1,39% | 106.283,00 |
| 26.11.2024 | 20,43 | 20,64 | 19,34 | 19,44 | -5,45% | 132.134,00 |
| 25.11.2024 | 20,35 | 20,95 | 20,15 | 20,56 | 1,73% | 241.146,00 |
| 22.11.2024 | 19,87 | 20,35 | 19,50 | 20,21 | 9,48% | 161.145,00 |
| 20.11.2024 | 17,44 | 18,47 | 17,26 | 18,46 | 5,07% | 256.235,00 |
| 19.11.2024 | 17,48 | 17,64 | 17,25 | 17,57 | -0,51% | 161.767,00 |
| 18.11.2024 | 17,89 | 18,14 | 17,50 | 17,66 | -0,39% | 155.463,00 |
| 15.11.2024 | 17,69 | 17,79 | 17,03 | 17,73 | 2,19% | 167.593,00 |
| 14.11.2024 | 19,28 | 19,28 | 17,29 | 17,35 | -9,45% | 263.017,00 |
| 13.11.2024 | 19,76 | 19,76 | 18,95 | 19,16 | -1,84% | 168.791,00 |
| 12.11.2024 | 19,62 | 19,82 | 19,12 | 19,52 | -2,25% | 328.278,00 |
| 11.11.2024 | 20,08 | 20,08 | 19,18 | 19,97 | 0,25% | 204.056,00 |
| 08.11.2024 | 19,48 | 19,97 | 19,46 | 19,92 | 0,50% | 201.920,00 |
| 07.11.2024 | 20,61 | 20,61 | 19,06 | 19,82 | -3,27% | 271.005,00 |
| 06.11.2024 | 18,25 | 20,83 | 18,22 | 20,49 | 20,74% | 500.373,00 |
| 05.11.2024 | 16,98 | 17,26 | 16,41 | 16,97 | 0,00% | 192.560,00 |