67,450$
-1,89%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2025 | 68,97 | 69,14 | 67,43 | 67,45 | -1,89% | 1.388.193,00 |
14.08.2025 | 67,82 | 68,98 | 67,17 | 68,75 | 0,50% | 1.051.071,00 |
13.08.2025 | 64,45 | 68,85 | 64,45 | 68,41 | 7,56% | 1.935.693,00 |
12.08.2025 | 62,40 | 65,40 | 62,25 | 63,60 | 2,58% | 1.421.523,00 |
11.08.2025 | 57,81 | 65,50 | 57,20 | 62,00 | 16,19% | 3.619.786,00 |
08.08.2025 | 53,12 | 54,11 | 52,60 | 53,36 | 1,58% | 1.553.524,00 |
07.08.2025 | 54,47 | 54,57 | 50,76 | 52,53 | -0,81% | 1.054.966,00 |
06.08.2025 | 55,10 | 55,31 | 52,72 | 52,96 | -4,51% | 751.867,00 |
05.08.2025 | 55,67 | 56,59 | 55,35 | 55,46 | -0,56% | 782.202,00 |
04.08.2025 | 54,87 | 56,00 | 54,71 | 55,77 | 1,97% | 371.936,00 |
01.08.2025 | 53,81 | 55,07 | 53,00 | 54,69 | -0,08% | 574.717,00 |
31.07.2025 | 55,78 | 55,87 | 54,40 | 54,74 | -3,45% | 564.071,00 |
30.07.2025 | 56,71 | 58,15 | 55,67 | 56,69 | 0,27% | 1.030.407,00 |
29.07.2025 | 58,14 | 58,40 | 56,48 | 56,54 | -2,23% | 405.831,00 |
28.07.2025 | 57,71 | 58,74 | 57,32 | 57,83 | 0,73% | 411.944,00 |
25.07.2025 | 56,39 | 57,63 | 56,12 | 57,41 | 2,54% | 487.485,00 |
24.07.2025 | 58,39 | 58,39 | 55,99 | 55,99 | -4,36% | 609.171,00 |
23.07.2025 | 57,23 | 58,71 | 57,23 | 58,54 | 2,45% | 538.903,00 |
22.07.2025 | 58,05 | 58,92 | 56,43 | 57,14 | -1,38% | 571.060,00 |
21.07.2025 | 57,60 | 58,58 | 57,59 | 57,94 | 0,78% | 793.644,00 |
18.07.2025 | 59,51 | 60,00 | 57,48 | 57,49 | -2,29% | 1.352.954,00 |
17.07.2025 | 57,54 | 59,07 | 57,29 | 58,84 | 2,76% | 1.035.875,00 |
16.07.2025 | 55,61 | 57,42 | 55,09 | 57,26 | 3,25% | 707.420,00 |
15.07.2025 | 57,03 | 59,28 | 55,43 | 55,46 | -2,00% | 758.782,00 |
14.07.2025 | 55,16 | 57,24 | 55,06 | 56,59 | 2,00% | 625.205,00 |
11.07.2025 | 57,20 | 57,20 | 55,39 | 55,48 | -3,51% | 421.167,00 |
10.07.2025 | 57,44 | 57,94 | 56,19 | 57,50 | -0,21% | 485.439,00 |
09.07.2025 | 55,44 | 58,16 | 55,13 | 57,62 | 4,16% | 716.949,00 |
08.07.2025 | 55,49 | 56,57 | 54,80 | 55,32 | 0,11% | 640.460,00 |
07.07.2025 | 55,93 | 57,49 | 55,24 | 55,26 | -1,67% | 413.765,00 |
03.07.2025 | 56,10 | 56,51 | 55,53 | 56,20 | 0,97% | 251.969,00 |
02.07.2025 | 55,71 | 56,01 | 54,50 | 55,66 | 0,07% | 555.323,00 |
01.07.2025 | 56,34 | 57,12 | 55,20 | 55,62 | -2,15% | 712.975,00 |
30.06.2025 | 57,60 | 58,11 | 56,84 | 56,84 | -0,49% | 775.130,00 |
27.06.2025 | 58,05 | 58,43 | 56,62 | 57,12 | -1,60% | 1.047.320,00 |
26.06.2025 | 56,30 | 58,18 | 55,64 | 58,05 | 3,48% | 588.093,00 |
25.06.2025 | 56,09 | 56,82 | 55,32 | 56,10 | 0,57% | 467.747,00 |
24.06.2025 | 55,21 | 56,11 | 53,77 | 55,78 | 1,66% | 604.374,00 |
23.06.2025 | 54,84 | 56,62 | 54,18 | 54,87 | -0,65% | 615.565,00 |
20.06.2025 | 57,55 | 57,60 | 55,16 | 55,23 | -3,31% | 841.297,00 |
18.06.2025 | 56,58 | 58,16 | 56,37 | 57,12 | 0,99% | 581.354,00 |
17.06.2025 | 56,50 | 57,65 | 55,97 | 56,56 | -1,51% | 483.373,00 |
16.06.2025 | 55,79 | 58,39 | 55,79 | 57,43 | 3,65% | 884.400,00 |
13.06.2025 | 56,14 | 56,78 | 55,38 | 55,41 | -2,07% | 705.671,00 |
12.06.2025 | 57,54 | 57,88 | 56,38 | 56,58 | -2,23% | 458.782,00 |
11.06.2025 | 59,29 | 59,90 | 57,84 | 57,87 | -2,40% | 373.528,00 |
10.06.2025 | 59,27 | 60,13 | 58,56 | 59,29 | 0,37% | 553.458,00 |
09.06.2025 | 59,46 | 59,46 | 57,61 | 59,07 | 0,72% | 459.429,00 |
06.06.2025 | 58,97 | 59,82 | 58,52 | 58,65 | 1,00% | 407.072,00 |
05.06.2025 | 56,80 | 58,54 | 56,51 | 58,07 | 2,24% | 419.485,00 |
04.06.2025 | 58,69 | 58,81 | 56,71 | 56,80 | -3,24% | 486.166,00 |
03.06.2025 | 58,09 | 59,23 | 57,89 | 58,70 | 0,76% | 451.871,00 |
02.06.2025 | 56,98 | 58,88 | 56,49 | 58,26 | 1,34% | 850.506,00 |
30.05.2025 | 54,86 | 58,21 | 54,40 | 57,49 | 4,17% | 1.250.808,00 |
29.05.2025 | 56,04 | 56,04 | 55,06 | 55,19 | -0,18% | 418.124,00 |
28.05.2025 | 56,60 | 57,39 | 54,86 | 55,29 | -2,45% | 525.668,00 |
27.05.2025 | 57,73 | 57,85 | 56,42 | 56,68 | 0,12% | 455.640,00 |
23.05.2025 | 55,76 | 56,99 | 55,76 | 56,61 | -0,28% | 454.156,00 |
22.05.2025 | 57,72 | 57,98 | 56,77 | 56,77 | -2,22% | 491.714,00 |
21.05.2025 | 59,28 | 59,80 | 57,71 | 58,06 | -3,49% | 502.273,00 |
20.05.2025 | 60,39 | 60,68 | 59,60 | 60,16 | -0,82% | 553.928,00 |
19.05.2025 | 60,03 | 60,84 | 59,81 | 60,66 | -0,79% | 547.165,00 |
16.05.2025 | 60,25 | 61,30 | 59,76 | 61,14 | 1,46% | 671.425,00 |
15.05.2025 | 59,96 | 60,50 | 58,19 | 60,26 | -0,13% | 758.992,00 |
14.05.2025 | 60,66 | 61,35 | 59,78 | 60,34 | -0,31% | 904.034,00 |
13.05.2025 | 57,76 | 61,45 | 56,87 | 60,53 | 6,14% | 1.579.233,00 |
12.05.2025 | 59,91 | 60,06 | 55,63 | 57,03 | 2,31% | 1.145.393,00 |
09.05.2025 | 56,36 | 57,69 | 55,63 | 55,74 | -1,14% | 1.993.779,00 |
08.05.2025 | 55,43 | 57,71 | 55,14 | 56,38 | 2,57% | 1.330.198,00 |
07.05.2025 | 53,38 | 55,01 | 52,89 | 54,97 | 3,13% | 602.093,00 |
06.05.2025 | 52,17 | 53,49 | 52,16 | 53,30 | 0,32% | 632.171,00 |
05.05.2025 | 52,93 | 54,03 | 52,83 | 53,13 | -0,47% | 415.418,00 |
02.05.2025 | 52,98 | 54,39 | 52,83 | 53,38 | 2,24% | 844.772,00 |
01.05.2025 | 53,24 | 53,31 | 51,97 | 52,21 | -0,32% | 614.338,00 |
30.04.2025 | 50,81 | 52,72 | 50,15 | 52,38 | 0,60% | 613.471,00 |
29.04.2025 | 51,10 | 52,54 | 50,69 | 52,07 | 2,04% | 478.438,00 |
28.04.2025 | 50,71 | 51,50 | 49,83 | 51,03 | 1,53% | 460.470,00 |
25.04.2025 | 50,04 | 50,75 | 49,70 | 50,26 | -0,38% | 581.808,00 |
24.04.2025 | 49,53 | 51,22 | 48,74 | 50,45 | 2,92% | 549.736,00 |
23.04.2025 | 49,99 | 51,39 | 48,73 | 49,02 | 1,74% | 575.321,00 |
22.04.2025 | 48,02 | 48,85 | 47,21 | 48,18 | 1,73% | 553.805,00 |
21.04.2025 | 49,42 | 49,51 | 46,76 | 47,36 | -4,86% | 591.841,00 |
17.04.2025 | 50,26 | 50,68 | 49,03 | 49,78 | -1,46% | 704.459,00 |
16.04.2025 | 49,92 | 51,80 | 49,16 | 50,52 | -4,82% | 1.665.903,00 |
15.04.2025 | 53,59 | 54,64 | 52,35 | 53,08 | -0,52% | 444.651,00 |
14.04.2025 | 54,61 | 54,99 | 52,67 | 53,36 | -0,09% | 414.505,00 |
11.04.2025 | 52,75 | 53,58 | 51,44 | 53,41 | 0,77% | 682.396,00 |
10.04.2025 | 51,75 | 54,13 | 51,27 | 53,00 | -1,10% | 1.117.938,00 |
09.04.2025 | 47,03 | 54,35 | 47,03 | 53,59 | 11,88% | 1.253.699,00 |
08.04.2025 | 51,43 | 51,86 | 47,27 | 47,90 | -2,84% | 1.025.450,00 |
07.04.2025 | 47,48 | 51,29 | 45,00 | 49,30 | 1,23% | 1.333.202,00 |
04.04.2025 | 47,86 | 49,61 | 46,21 | 48,70 | -1,64% | 1.157.550,00 |
03.04.2025 | 49,40 | 50,79 | 48,39 | 49,51 | -5,71% | 778.159,00 |
02.04.2025 | 49,65 | 52,58 | 48,85 | 52,51 | 3,73% | 847.940,00 |
01.04.2025 | 49,60 | 51,60 | 48,71 | 50,62 | 1,79% | 824.551,00 |
31.03.2025 | 48,38 | 50,60 | 47,03 | 49,73 | 0,59% | 953.000,00 |
28.03.2025 | 50,60 | 50,81 | 48,46 | 49,44 | -2,43% | 812.412,00 |
27.03.2025 | 50,64 | 52,31 | 49,86 | 50,67 | -0,10% | 823.064,00 |
26.03.2025 | 50,66 | 51,34 | 50,19 | 50,72 | 0,04% | 515.042,00 |
25.03.2025 | 51,92 | 52,96 | 50,44 | 50,70 | -2,18% | 603.827,00 |