10,110$
0,10%
Echtzeit-Aktienkurs Radius Recycling
Bid:
Ask:
Aktienkurse zur Radius Recycling Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,52 | 17,97 | 17,42 | 17,57 | 1,50% | 173.316,00 |
| 01.05.2024 | 17,64 | 17,76 | 16,84 | 17,31 | -0,63% | 304.886,00 |
| 30.04.2024 | 17,57 | 17,80 | 17,24 | 17,42 | -3,17% | 283.637,00 |
| 29.04.2024 | 18,03 | 18,42 | 17,83 | 17,99 | 0,50% | 159.627,00 |
| 26.04.2024 | 18,33 | 18,42 | 17,81 | 17,90 | -1,32% | 206.220,00 |
| 25.04.2024 | 17,87 | 18,40 | 17,48 | 18,14 | 1,28% | 359.976,00 |
| 24.04.2024 | 17,54 | 17,94 | 17,38 | 17,91 | 1,53% | 324.168,00 |
| 23.04.2024 | 18,05 | 18,24 | 17,56 | 17,64 | -2,86% | 277.633,00 |
| 22.04.2024 | 18,41 | 18,62 | 18,12 | 18,16 | -1,36% | 215.193,00 |
| 19.04.2024 | 18,54 | 18,72 | 18,27 | 18,41 | -1,60% | 218.340,00 |
| 18.04.2024 | 18,25 | 19,13 | 17,87 | 18,71 | 2,69% | 280.081,00 |
| 17.04.2024 | 17,78 | 18,61 | 17,64 | 18,22 | 4,53% | 269.325,00 |
| 16.04.2024 | 17,31 | 17,48 | 16,90 | 17,43 | -0,97% | 383.393,00 |
| 15.04.2024 | 17,39 | 18,15 | 17,37 | 17,60 | 1,97% | 348.360,00 |
| 12.04.2024 | 18,42 | 18,76 | 17,00 | 17,26 | -5,32% | 416.739,00 |
| 11.04.2024 | 18,87 | 19,04 | 18,22 | 18,23 | -3,29% | 338.860,00 |
| 10.04.2024 | 19,79 | 19,79 | 18,41 | 18,85 | -8,14% | 544.395,00 |
| 09.04.2024 | 20,27 | 20,76 | 20,15 | 20,52 | 1,74% | 373.522,00 |
| 08.04.2024 | 20,27 | 20,53 | 20,03 | 20,17 | 0,95% | 246.667,00 |
| 05.04.2024 | 19,44 | 20,62 | 19,03 | 19,98 | 1,89% | 221.973,00 |
| 04.04.2024 | 18,55 | 20,26 | 17,04 | 19,61 | -2,68% | 606.166,00 |
| 03.04.2024 | 20,18 | 20,47 | 19,95 | 20,15 | -0,44% | 211.713,00 |
| 02.04.2024 | 20,86 | 20,93 | 19,86 | 20,24 | -3,44% | 209.624,00 |
| 01.04.2024 | 21,25 | 21,25 | 20,76 | 20,96 | -0,80% | 269.811,00 |
| 28.03.2024 | 20,55 | 21,42 | 20,55 | 21,13 | 2,32% | 289.574,00 |
| 27.03.2024 | 19,36 | 20,65 | 19,36 | 20,65 | 6,88% | 292.627,00 |
| 26.03.2024 | 19,15 | 19,78 | 18,79 | 19,32 | 1,26% | 248.551,00 |
| 25.03.2024 | 18,85 | 19,37 | 18,75 | 19,08 | 1,87% | 247.506,00 |
| 22.03.2024 | 18,89 | 19,19 | 18,41 | 18,73 | -1,21% | 178.626,00 |
| 21.03.2024 | 17,90 | 19,05 | 17,65 | 18,96 | 6,52% | 258.087,00 |
| 20.03.2024 | 17,93 | 18,00 | 17,51 | 17,80 | -1,33% | 288.077,00 |
| 19.03.2024 | 17,81 | 18,31 | 17,79 | 18,04 | 1,29% | 268.711,00 |
| 18.03.2024 | 19,26 | 19,26 | 17,64 | 17,81 | -7,86% | 247.371,00 |
| 15.03.2024 | 18,84 | 19,59 | 17,57 | 19,33 | 0,99% | 537.141,00 |
| 14.03.2024 | 19,72 | 19,72 | 18,98 | 19,14 | -3,63% | 172.662,00 |
| 13.03.2024 | 19,29 | 19,90 | 19,29 | 19,86 | 2,85% | 122.179,00 |
| 12.03.2024 | 19,67 | 19,67 | 19,23 | 19,31 | -1,78% | 95.357,00 |
| 11.03.2024 | 19,37 | 19,87 | 19,22 | 19,66 | 1,65% | 163.265,00 |
| 08.03.2024 | 19,92 | 19,98 | 19,15 | 19,34 | -1,48% | 197.868,00 |
| 07.03.2024 | 19,51 | 19,88 | 19,38 | 19,63 | 1,19% | 135.981,00 |
| 06.03.2024 | 20,00 | 20,00 | 19,27 | 19,40 | -1,67% | 148.889,00 |
| 05.03.2024 | 20,07 | 20,30 | 19,56 | 19,73 | -1,99% | 178.829,00 |
| 04.03.2024 | 21,22 | 21,44 | 20,10 | 20,13 | -5,00% | 188.017,00 |
| 01.03.2024 | 20,05 | 21,24 | 19,89 | 21,19 | 7,24% | 298.246,00 |
| 29.02.2024 | 20,74 | 20,78 | 19,17 | 19,76 | -4,03% | 616.690,00 |
| 28.02.2024 | 22,65 | 22,82 | 20,59 | 20,59 | -14,14% | 485.149,00 |
| 27.02.2024 | 24,31 | 24,42 | 23,86 | 23,98 | -0,08% | 210.206,00 |
| 26.02.2024 | 23,77 | 24,06 | 23,45 | 24,00 | 0,13% | 120.147,00 |
| 23.02.2024 | 23,74 | 24,16 | 23,41 | 23,97 | 1,22% | 145.991,00 |
| 22.02.2024 | 23,73 | 23,82 | 23,23 | 23,68 | -0,46% | 313.414,00 |
| 21.02.2024 | 24,24 | 24,24 | 23,76 | 23,79 | -1,53% | 132.412,00 |
| 20.02.2024 | 24,38 | 24,94 | 23,80 | 24,16 | -3,48% | 182.233,00 |
| 16.02.2024 | 24,92 | 25,45 | 24,49 | 25,03 | 0,00% | 121.195,00 |
| 15.02.2024 | 24,46 | 25,07 | 24,46 | 25,03 | 3,60% | 256.335,00 |
| 14.02.2024 | 23,69 | 24,40 | 23,48 | 24,16 | 3,12% | 190.846,00 |
| 13.02.2024 | 24,47 | 24,58 | 23,20 | 23,43 | -7,83% | 177.645,00 |
| 12.02.2024 | 24,75 | 25,51 | 24,71 | 25,42 | 2,25% | 149.943,00 |
| 09.02.2024 | 24,68 | 25,08 | 24,46 | 24,86 | 1,22% | 125.773,00 |
| 08.02.2024 | 24,47 | 24,62 | 24,27 | 24,56 | 0,49% | 152.227,00 |
| 07.02.2024 | 24,49 | 24,65 | 24,27 | 24,44 | -0,29% | 91.512,00 |
| 06.02.2024 | 24,45 | 24,84 | 24,31 | 24,51 | -0,24% | 138.531,00 |
| 05.02.2024 | 24,82 | 24,88 | 24,27 | 24,57 | -2,89% | 136.873,00 |
| 02.02.2024 | 25,42 | 25,61 | 25,13 | 25,30 | -3,07% | 109.744,00 |
| 01.02.2024 | 26,87 | 26,87 | 25,87 | 26,10 | -0,87% | 218.620,00 |
| 31.01.2024 | 27,36 | 27,70 | 26,31 | 26,33 | -3,45% | 212.251,00 |
| 30.01.2024 | 26,76 | 27,58 | 26,66 | 27,27 | 0,70% | 101.402,00 |
| 29.01.2024 | 26,04 | 27,12 | 25,67 | 27,08 | 4,39% | 101.624,00 |
| 26.01.2024 | 26,65 | 26,68 | 25,84 | 25,94 | -1,56% | 87.917,00 |
| 25.01.2024 | 26,37 | 26,37 | 25,85 | 26,35 | 2,05% | 112.996,00 |
| 24.01.2024 | 26,30 | 26,30 | 25,72 | 25,82 | 0,19% | 77.417,00 |
| 23.01.2024 | 26,22 | 26,44 | 25,70 | 25,77 | -0,08% | 142.999,00 |
| 22.01.2024 | 25,50 | 25,95 | 25,43 | 25,79 | 1,22% | 95.036,00 |
| 19.01.2024 | 26,24 | 26,24 | 25,14 | 25,48 | -2,64% | 114.988,00 |
| 18.01.2024 | 26,18 | 26,20 | 25,61 | 26,17 | 0,73% | 114.674,00 |
| 17.01.2024 | 25,73 | 26,16 | 25,67 | 25,98 | -0,99% | 110.960,00 |
| 16.01.2024 | 26,76 | 26,90 | 26,14 | 26,24 | -3,21% | 114.810,00 |
| 12.01.2024 | 27,57 | 28,02 | 26,93 | 27,11 | 0,18% | 113.720,00 |
| 11.01.2024 | 27,12 | 27,18 | 26,69 | 27,06 | -1,02% | 73.813,00 |
| 10.01.2024 | 27,09 | 27,45 | 26,94 | 27,34 | 0,26% | 117.420,00 |
| 09.01.2024 | 27,68 | 27,71 | 27,11 | 27,27 | -3,13% | 152.020,00 |
| 08.01.2024 | 27,83 | 28,20 | 27,19 | 28,15 | 1,11% | 175.992,00 |
| 05.01.2024 | 27,13 | 28,49 | 27,01 | 27,84 | 2,24% | 286.275,00 |
| 04.01.2024 | 30,44 | 30,44 | 26,45 | 27,23 | -7,69% | 324.940,00 |
| 03.01.2024 | 30,16 | 30,31 | 29,41 | 29,50 | -2,86% | 174.977,00 |
| 02.01.2024 | 29,83 | 30,51 | 29,64 | 30,37 | 0,70% | 187.593,00 |
| 29.12.2023 | 31,33 | 31,40 | 30,06 | 30,16 | -4,38% | 146.541,00 |
| 28.12.2023 | 31,25 | 31,59 | 31,14 | 31,54 | -0,22% | 96.403,00 |
| 27.12.2023 | 31,46 | 31,70 | 31,34 | 31,61 | 0,48% | 66.609,00 |
| 26.12.2023 | 30,88 | 31,57 | 30,88 | 31,46 | 0,64% | 82.700,00 |
| 22.12.2023 | 31,08 | 31,63 | 31,00 | 31,26 | 0,87% | 91.243,00 |
| 21.12.2023 | 31,08 | 31,33 | 30,65 | 30,99 | 1,54% | 84.508,00 |
| 20.12.2023 | 30,42 | 31,36 | 30,42 | 30,52 | 0,39% | 195.584,00 |
| 19.12.2023 | 29,49 | 30,52 | 28,49 | 30,40 | 4,40% | 201.790,00 |
| 18.12.2023 | 30,13 | 30,31 | 28,99 | 29,12 | -1,39% | 200.947,00 |
| 15.12.2023 | 29,87 | 30,06 | 28,98 | 29,53 | 0,00% | 584.562,00 |
| 14.12.2023 | 28,01 | 29,78 | 27,89 | 29,53 | 7,97% | 244.622,00 |
| 13.12.2023 | 26,24 | 27,54 | 26,02 | 27,35 | 3,80% | 199.337,00 |
| 12.12.2023 | 26,79 | 26,79 | 26,07 | 26,35 | -1,20% | 114.501,00 |
| 11.12.2023 | 26,27 | 26,67 | 25,69 | 26,67 | 1,14% | 145.416,00 |
| 08.12.2023 | 26,17 | 26,97 | 26,17 | 26,37 | 0,65% | 111.235,00 |