10,110$
0,10%
Echtzeit-Aktienkurs Radius Health Inc.
Bid:
Ask:
Aktienkurse zur Radius Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |