10,110$
0,10%
Echtzeit-Aktienkurs Radius Health Inc.
Bid:
Ask:
Aktienkurse zur Radius Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 29,61 | 29,67 | 29,50 | 29,53 | -0,03% | 692.522,00 |
| 28.05.2025 | 29,57 | 29,62 | 29,52 | 29,54 | -0,07% | 646.801,00 |
| 27.05.2025 | 29,64 | 29,69 | 29,54 | 29,56 | -0,17% | 1.239.181,00 |
| 23.05.2025 | 29,45 | 29,65 | 29,41 | 29,61 | 0,61% | 948.254,00 |
| 22.05.2025 | 29,43 | 29,50 | 29,42 | 29,43 | 0,07% | 489.376,00 |
| 21.05.2025 | 29,42 | 29,50 | 29,41 | 29,41 | 0,00% | 511.463,00 |
| 20.05.2025 | 29,46 | 29,55 | 29,41 | 29,41 | -0,14% | 416.696,00 |
| 19.05.2025 | 29,37 | 29,50 | 29,36 | 29,45 | 0,17% | 401.384,00 |
| 16.05.2025 | 29,34 | 29,49 | 29,34 | 29,40 | 0,14% | 677.230,00 |
| 15.05.2025 | 29,46 | 29,50 | 29,34 | 29,36 | -0,34% | 613.936,00 |
| 14.05.2025 | 29,51 | 29,51 | 29,43 | 29,46 | -0,17% | 531.218,00 |
| 13.05.2025 | 29,40 | 29,59 | 29,35 | 29,51 | 0,44% | 809.718,00 |
| 12.05.2025 | 29,40 | 29,42 | 29,34 | 29,38 | 0,14% | 427.160,00 |
| 09.05.2025 | 29,40 | 29,40 | 29,32 | 29,34 | -0,14% | 283.487,00 |
| 08.05.2025 | 29,41 | 29,42 | 29,31 | 29,38 | 0,10% | 917.158,00 |
| 07.05.2025 | 29,40 | 29,43 | 29,29 | 29,35 | -0,17% | 537.807,00 |
| 06.05.2025 | 29,35 | 29,44 | 29,35 | 29,40 | -0,10% | 269.547,00 |
| 05.05.2025 | 29,32 | 29,48 | 29,25 | 29,43 | 0,00% | 584.751,00 |
| 02.05.2025 | 29,36 | 29,45 | 29,21 | 29,43 | 0,14% | 837.464,00 |
| 01.05.2025 | 29,38 | 29,45 | 29,27 | 29,39 | 0,20% | 1.041.102,00 |
| 30.04.2025 | 29,21 | 29,44 | 29,18 | 29,33 | -0,37% | 564.036,00 |
| 29.04.2025 | 29,25 | 29,47 | 29,17 | 29,44 | 0,75% | 1.093.100,00 |
| 28.04.2025 | 29,24 | 29,30 | 29,10 | 29,22 | -0,07% | 435.202,00 |
| 25.04.2025 | 29,13 | 29,29 | 29,05 | 29,24 | 0,17% | 559.427,00 |
| 24.04.2025 | 28,98 | 29,20 | 28,90 | 29,19 | 1,00% | 635.714,00 |
| 23.04.2025 | 29,05 | 29,05 | 28,87 | 28,90 | 0,07% | 741.087,00 |
| 22.04.2025 | 29,09 | 29,15 | 28,81 | 28,88 | -0,24% | 1.025.016,00 |
| 21.04.2025 | 29,07 | 29,25 | 28,89 | 28,95 | -0,55% | 756.008,00 |
| 17.04.2025 | 29,07 | 29,15 | 29,04 | 29,11 | 0,03% | 533.956,00 |
| 16.04.2025 | 29,09 | 29,15 | 29,05 | 29,10 | 0,14% | 722.613,00 |
| 15.04.2025 | 29,00 | 29,17 | 28,98 | 29,06 | 0,00% | 779.650,00 |
| 14.04.2025 | 29,12 | 29,16 | 28,90 | 29,06 | -0,03% | 864.589,00 |
| 11.04.2025 | 29,08 | 29,11 | 28,81 | 29,07 | 0,28% | 872.190,00 |
| 10.04.2025 | 28,85 | 29,17 | 28,63 | 28,99 | -0,45% | 1.570.441,00 |
| 09.04.2025 | 28,66 | 29,19 | 28,40 | 29,12 | 2,07% | 2.491.875,00 |
| 08.04.2025 | 29,00 | 29,00 | 28,41 | 28,53 | -0,63% | 1.997.381,00 |
| 07.04.2025 | 28,50 | 28,90 | 28,03 | 28,71 | -0,79% | 2.929.776,00 |
| 04.04.2025 | 28,90 | 29,00 | 28,24 | 28,94 | -0,62% | 2.670.311,00 |
| 03.04.2025 | 28,92 | 29,20 | 28,86 | 29,12 | 0,00% | 1.062.836,00 |
| 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 |