10,110$
0,10%
Echtzeit-Aktienkurs Radius Health Inc.
Bid:
Ask:
Aktienkurse zur Radius Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 16,40 | 17,12 | 16,31 | 16,97 | 3,48% | 155.090,00 |
| 01.11.2024 | 16,33 | 16,47 | 15,60 | 16,40 | 1,30% | 162.707,00 |
| 31.10.2024 | 16,97 | 17,00 | 16,15 | 16,19 | -4,76% | 149.944,00 |
| 30.10.2024 | 17,09 | 17,93 | 16,96 | 17,00 | -0,82% | 203.895,00 |
| 29.10.2024 | 16,76 | 17,14 | 16,30 | 17,14 | 2,21% | 147.603,00 |
| 28.10.2024 | 16,03 | 16,80 | 16,03 | 16,77 | 5,21% | 194.301,00 |
| 25.10.2024 | 16,49 | 16,83 | 15,89 | 15,94 | -2,45% | 146.966,00 |
| 24.10.2024 | 17,17 | 17,62 | 15,64 | 16,34 | -1,80% | 170.491,00 |
| 23.10.2024 | 16,82 | 17,16 | 16,39 | 16,64 | -1,65% | 150.013,00 |
| 22.10.2024 | 17,10 | 17,10 | 16,74 | 16,92 | -0,94% | 102.789,00 |
| 21.10.2024 | 18,11 | 18,21 | 17,05 | 17,08 | -5,69% | 177.285,00 |
| 18.10.2024 | 18,66 | 18,87 | 18,07 | 18,11 | -2,11% | 135.230,00 |
| 17.10.2024 | 17,59 | 18,63 | 17,53 | 18,50 | 4,93% | 163.669,00 |
| 16.10.2024 | 18,02 | 18,16 | 17,56 | 17,63 | -0,40% | 145.701,00 |
| 15.10.2024 | 17,62 | 17,95 | 17,55 | 17,70 | -0,78% | 114.926,00 |
| 14.10.2024 | 18,38 | 18,43 | 17,83 | 17,84 | -3,98% | 111.732,00 |
| 11.10.2024 | 18,24 | 18,70 | 18,15 | 18,58 | 1,98% | 147.935,00 |
| 10.10.2024 | 18,56 | 18,88 | 18,22 | 18,22 | -3,09% | 161.624,00 |
| 09.10.2024 | 18,25 | 19,01 | 18,22 | 18,80 | 3,01% | 143.870,00 |
| 08.10.2024 | 17,94 | 18,29 | 17,37 | 18,25 | 0,16% | 119.551,00 |
| 07.10.2024 | 17,81 | 18,24 | 17,58 | 18,22 | 1,79% | 117.636,00 |
| 04.10.2024 | 18,27 | 18,79 | 17,87 | 17,90 | -0,22% | 90.969,00 |
| 03.10.2024 | 18,39 | 18,41 | 17,92 | 17,94 | -4,27% | 91.618,00 |
| 02.10.2024 | 18,48 | 18,79 | 18,28 | 18,74 | 1,41% | 150.571,00 |
| 01.10.2024 | 18,50 | 18,91 | 18,30 | 18,48 | -0,32% | 156.355,00 |
| 30.09.2024 | 18,87 | 19,07 | 18,34 | 18,54 | -2,68% | 135.018,00 |
| 27.09.2024 | 19,26 | 19,54 | 18,97 | 19,05 | -0,83% | 357.279,00 |
| 26.09.2024 | 18,86 | 19,47 | 18,77 | 19,21 | 4,97% | 174.725,00 |
| 25.09.2024 | 18,10 | 18,33 | 17,90 | 18,30 | 0,60% | 133.393,00 |
| 24.09.2024 | 17,43 | 18,39 | 17,37 | 18,19 | 6,56% | 367.170,00 |
| 23.09.2024 | 17,28 | 17,56 | 16,59 | 17,07 | -0,23% | 406.537,00 |
| 20.09.2024 | 17,74 | 17,74 | 16,97 | 17,11 | -4,79% | 673.632,00 |
| 19.09.2024 | 17,82 | 18,11 | 17,45 | 17,97 | 4,84% | 264.571,00 |
| 18.09.2024 | 17,15 | 17,96 | 16,79 | 17,14 | 0,29% | 311.070,00 |
| 17.09.2024 | 16,59 | 17,20 | 16,10 | 17,09 | 4,14% | 176.385,00 |
| 16.09.2024 | 16,64 | 16,74 | 16,23 | 16,41 | -0,79% | 124.650,00 |
| 13.09.2024 | 15,45 | 16,56 | 15,45 | 16,54 | 8,46% | 182.554,00 |
| 12.09.2024 | 14,85 | 15,44 | 14,49 | 15,25 | 3,88% | 163.509,00 |
| 11.09.2024 | 14,74 | 14,85 | 14,06 | 14,68 | -1,21% | 221.431,00 |
| 10.09.2024 | 14,70 | 15,13 | 14,41 | 14,86 | 1,16% | 208.767,00 |
| 09.09.2024 | 14,76 | 15,08 | 14,55 | 14,69 | 0,07% | 220.510,00 |
| 06.09.2024 | 14,75 | 14,88 | 14,52 | 14,68 | -0,54% | 158.127,00 |
| 05.09.2024 | 14,48 | 14,86 | 14,26 | 14,76 | 3,22% | 183.848,00 |
| 04.09.2024 | 14,39 | 14,45 | 14,00 | 14,30 | 0,21% | 183.602,00 |
| 03.09.2024 | 14,87 | 14,90 | 13,81 | 14,27 | -5,75% | 211.147,00 |
| 30.08.2024 | 15,10 | 15,43 | 14,94 | 15,14 | 0,13% | 213.035,00 |
| 29.08.2024 | 15,28 | 15,50 | 15,11 | 15,12 | 0,53% | 121.092,00 |
| 28.08.2024 | 15,25 | 15,31 | 14,80 | 15,04 | -2,46% | 129.030,00 |
| 27.08.2024 | 15,23 | 15,53 | 15,20 | 15,42 | 0,06% | 114.584,00 |
| 26.08.2024 | 15,36 | 15,61 | 15,08 | 15,41 | 2,46% | 134.640,00 |
| 23.08.2024 | 14,58 | 15,37 | 14,42 | 15,04 | 4,37% | 116.127,00 |
| 22.08.2024 | 14,74 | 14,74 | 14,30 | 14,41 | -2,31% | 83.148,00 |
| 21.08.2024 | 14,27 | 14,86 | 14,09 | 14,75 | 4,02% | 122.840,00 |
| 20.08.2024 | 14,55 | 14,55 | 14,12 | 14,18 | -3,01% | 84.602,00 |
| 19.08.2024 | 14,61 | 15,21 | 14,55 | 14,62 | 0,07% | 135.619,00 |
| 16.08.2024 | 14,33 | 14,61 | 14,28 | 14,61 | 1,32% | 98.002,00 |
| 15.08.2024 | 14,33 | 14,78 | 14,06 | 14,42 | 4,34% | 148.109,00 |
| 14.08.2024 | 14,11 | 14,11 | 13,51 | 13,82 | -1,00% | 122.829,00 |
| 13.08.2024 | 13,80 | 14,00 | 13,51 | 13,96 | 2,12% | 166.566,00 |
| 12.08.2024 | 14,14 | 14,15 | 13,58 | 13,67 | -3,12% | 158.794,00 |
| 09.08.2024 | 14,22 | 14,37 | 13,87 | 14,11 | -0,98% | 148.260,00 |
| 08.08.2024 | 14,68 | 14,85 | 14,18 | 14,25 | -1,04% | 153.838,00 |
| 07.08.2024 | 15,22 | 15,29 | 14,30 | 14,40 | -1,64% | 209.863,00 |
| 06.08.2024 | 14,51 | 14,88 | 14,24 | 14,64 | 0,90% | 188.971,00 |
| 05.08.2024 | 14,62 | 14,92 | 14,04 | 14,51 | -8,05% | 211.596,00 |
| 02.08.2024 | 16,02 | 16,37 | 15,68 | 15,78 | -7,07% | 188.862,00 |
| 01.08.2024 | 18,04 | 18,41 | 16,76 | 16,98 | -6,29% | 208.523,00 |
| 31.07.2024 | 18,39 | 18,80 | 18,09 | 18,12 | -0,66% | 186.795,00 |
| 30.07.2024 | 18,09 | 18,35 | 18,00 | 18,24 | 1,56% | 153.803,00 |
| 29.07.2024 | 18,21 | 18,21 | 17,71 | 17,96 | -1,91% | 136.788,00 |
| 26.07.2024 | 18,24 | 18,43 | 17,62 | 18,31 | 3,50% | 164.736,00 |
| 25.07.2024 | 17,19 | 18,19 | 16,93 | 17,69 | 3,51% | 187.720,00 |
| 24.07.2024 | 17,67 | 18,06 | 16,97 | 17,09 | -3,66% | 232.658,00 |
| 23.07.2024 | 17,08 | 17,97 | 16,92 | 17,74 | 2,48% | 194.647,00 |
| 22.07.2024 | 16,61 | 17,33 | 16,26 | 17,31 | 3,10% | 170.997,00 |
| 19.07.2024 | 17,18 | 17,18 | 16,61 | 16,79 | -2,78% | 222.790,00 |
| 18.07.2024 | 17,85 | 17,90 | 17,08 | 17,27 | -3,84% | 204.099,00 |
| 17.07.2024 | 17,80 | 18,12 | 17,53 | 17,96 | 0,50% | 196.824,00 |
| 16.07.2024 | 16,97 | 17,96 | 16,83 | 17,87 | 6,18% | 257.468,00 |
| 15.07.2024 | 16,67 | 17,13 | 16,59 | 16,83 | 1,26% | 183.712,00 |
| 12.07.2024 | 16,75 | 16,88 | 16,51 | 16,62 | 0,54% | 278.039,00 |
| 11.07.2024 | 14,96 | 16,56 | 14,96 | 16,53 | 13,14% | 287.823,00 |
| 10.07.2024 | 14,66 | 14,74 | 14,38 | 14,61 | -0,27% | 270.875,00 |
| 09.07.2024 | 15,08 | 15,21 | 14,55 | 14,65 | -3,36% | 317.936,00 |
| 08.07.2024 | 15,24 | 15,53 | 14,88 | 15,16 | 0,07% | 361.073,00 |
| 05.07.2024 | 15,80 | 15,80 | 14,76 | 15,15 | -4,60% | 514.217,00 |
| 03.07.2024 | 14,84 | 15,89 | 14,84 | 15,88 | 8,25% | 303.880,00 |
| 02.07.2024 | 13,54 | 14,77 | 12,69 | 14,67 | -4,05% | 863.455,00 |
| 01.07.2024 | 15,29 | 15,64 | 15,18 | 15,29 | 0,13% | 476.352,00 |
| 28.06.2024 | 14,83 | 15,42 | 14,76 | 15,27 | 4,30% | 683.872,00 |
| 27.06.2024 | 14,53 | 14,91 | 14,36 | 14,64 | 1,17% | 305.742,00 |