78,370$
1,24%
Echtzeit-Aktienkurs RadNet
Bid:
Ask:
Aktienkurse zur RadNet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 77,27 | 78,59 | 76,68 | 78,38 | 1,25% | 638.899,00 |
| 07.01.2026 | 77,52 | 79,00 | 76,83 | 77,41 | 0,05% | 504.620,00 |
| 06.01.2026 | 73,93 | 78,26 | 73,26 | 77,37 | 4,31% | 949.291,00 |
| 05.01.2026 | 70,50 | 74,50 | 70,36 | 74,17 | 4,54% | 700.781,00 |
| 02.01.2026 | 71,31 | 71,52 | 70,31 | 70,95 | -0,56% | 571.575,00 |
| 31.12.2025 | 71,61 | 71,73 | 70,84 | 71,35 | -0,20% | 721.643,00 |
| 30.12.2025 | 72,10 | 72,79 | 71,40 | 71,49 | -1,81% | 466.319,00 |
| 29.12.2025 | 73,25 | 73,52 | 72,34 | 72,81 | -0,46% | 375.118,00 |
| 26.12.2025 | 73,06 | 73,43 | 71,73 | 73,15 | 0,29% | 378.971,00 |
| 24.12.2025 | 72,92 | 73,25 | 71,86 | 72,94 | 0,25% | 369.833,00 |
| 23.12.2025 | 74,35 | 74,35 | 71,51 | 72,76 | -2,57% | 792.389,00 |
| 22.12.2025 | 76,07 | 76,33 | 73,55 | 74,68 | -2,61% | 755.326,00 |
| 19.12.2025 | 71,25 | 77,00 | 71,25 | 76,68 | 7,39% | 2.027.117,00 |
| 18.12.2025 | 72,05 | 73,18 | 70,80 | 71,40 | 0,22% | 1.315.765,00 |
| 17.12.2025 | 71,00 | 72,82 | 70,45 | 71,24 | 0,02% | 1.618.215,00 |
| 16.12.2025 | 65,78 | 73,49 | 64,35 | 71,23 | -1,88% | 3.662.786,00 |
| 15.12.2025 | 73,94 | 74,02 | 69,24 | 72,59 | -1,83% | 1.261.181,00 |
| 12.12.2025 | 78,93 | 79,67 | 73,82 | 73,94 | -6,00% | 1.026.822,00 |
| 11.12.2025 | 77,27 | 78,80 | 75,90 | 78,66 | 1,96% | 990.074,00 |
| 10.12.2025 | 75,77 | 78,07 | 74,96 | 77,15 | 1,71% | 883.606,00 |
| 09.12.2025 | 76,49 | 77,16 | 75,10 | 75,85 | -0,47% | 773.277,00 |
| 08.12.2025 | 79,39 | 79,39 | 76,06 | 76,21 | -3,03% | 700.140,00 |
| 05.12.2025 | 81,08 | 81,08 | 77,53 | 78,59 | -3,07% | 789.693,00 |
| 04.12.2025 | 79,12 | 81,35 | 78,25 | 81,08 | 2,04% | 719.182,00 |
| 03.12.2025 | 78,91 | 79,83 | 77,62 | 79,46 | 0,84% | 877.724,00 |
| 02.12.2025 | 80,78 | 80,78 | 77,85 | 78,80 | -1,50% | 454.424,00 |
| 01.12.2025 | 82,25 | 82,68 | 79,92 | 80,00 | -3,37% | 899.846,00 |
| 28.11.2025 | 83,23 | 83,45 | 81,68 | 82,79 | 0,00% | 559.608,00 |
| 26.11.2025 | 82,92 | 84,22 | 82,62 | 82,79 | -0,14% | 807.757,00 |
| 25.11.2025 | 84,97 | 85,84 | 82,79 | 82,91 | -1,86% | 1.028.820,00 |
| 24.11.2025 | 83,00 | 84,68 | 82,36 | 84,48 | 1,78% | 849.405,00 |
| 21.11.2025 | 79,26 | 84,34 | 78,88 | 83,00 | 4,64% | 1.162.356,00 |
| 20.11.2025 | 81,44 | 83,14 | 79,03 | 79,32 | -1,21% | 859.741,00 |
| 19.11.2025 | 78,77 | 81,05 | 78,32 | 80,29 | 1,43% | 743.115,00 |
| 18.11.2025 | 76,70 | 80,11 | 75,49 | 79,16 | 2,67% | 827.480,00 |
| 17.11.2025 | 75,35 | 77,46 | 74,96 | 77,10 | 2,59% | 961.599,00 |
| 14.11.2025 | 73,43 | 76,79 | 72,00 | 75,15 | 2,33% | 1.003.387,00 |
| 13.11.2025 | 74,05 | 75,51 | 72,93 | 73,44 | -1,25% | 864.630,00 |
| 12.11.2025 | 78,45 | 79,97 | 74,35 | 74,37 | -5,26% | 1.387.316,00 |
| 11.11.2025 | 80,31 | 82,86 | 78,09 | 78,50 | -2,91% | 1.296.458,00 |
| 10.11.2025 | 77,13 | 84,64 | 72,59 | 80,85 | 3,24% | 1.574.857,00 |
| 07.11.2025 | 78,29 | 79,70 | 77,13 | 78,31 | -0,76% | 1.014.283,00 |
| 06.11.2025 | 77,91 | 79,77 | 76,88 | 78,91 | 1,02% | 733.910,00 |
| 05.11.2025 | 77,99 | 78,44 | 76,64 | 78,11 | -0,50% | 649.729,00 |
| 04.11.2025 | 77,38 | 79,25 | 76,65 | 78,50 | 0,86% | 672.664,00 |
| 03.11.2025 | 76,07 | 77,84 | 75,01 | 77,83 | 2,42% | 823.394,00 |
| 31.10.2025 | 75,93 | 77,25 | 75,47 | 75,99 | -0,14% | 639.426,00 |
| 30.10.2025 | 77,85 | 79,10 | 75,61 | 76,10 | -3,48% | 718.978,00 |
| 29.10.2025 | 79,01 | 80,68 | 78,00 | 78,84 | -0,33% | 677.069,00 |
| 28.10.2025 | 81,49 | 81,49 | 78,96 | 79,10 | -3,10% | 636.723,00 |
| 27.10.2025 | 83,39 | 83,88 | 81,10 | 81,63 | -2,13% | 904.855,00 |
| 24.10.2025 | 83,37 | 84,71 | 82,90 | 83,41 | 0,64% | 552.007,00 |
| 23.10.2025 | 80,33 | 83,72 | 80,19 | 82,88 | 2,79% | 734.402,00 |
| 22.10.2025 | 80,15 | 80,71 | 78,19 | 80,63 | 0,59% | 620.629,00 |
| 21.10.2025 | 78,66 | 80,98 | 78,50 | 80,16 | 2,19% | 809.172,00 |
| 20.10.2025 | 78,47 | 79,64 | 77,18 | 78,44 | 1,96% | 503.351,00 |
| 17.10.2025 | 76,69 | 78,00 | 76,39 | 76,93 | -0,59% | 443.184,00 |
| 16.10.2025 | 76,60 | 78,14 | 76,33 | 77,39 | 0,73% | 477.028,00 |
| 15.10.2025 | 74,60 | 77,06 | 74,23 | 76,83 | 4,09% | 529.680,00 |
| 14.10.2025 | 70,83 | 74,24 | 70,22 | 73,81 | 2,91% | 588.044,00 |
| 13.10.2025 | 71,06 | 72,04 | 70,15 | 71,72 | 1,59% | 362.676,00 |
| 10.10.2025 | 73,01 | 73,01 | 70,45 | 70,60 | -3,08% | 703.289,00 |
| 09.10.2025 | 75,75 | 75,82 | 72,62 | 72,84 | -4,26% | 611.851,00 |
| 08.10.2025 | 78,05 | 78,05 | 75,58 | 76,08 | -2,35% | 568.938,00 |
| 07.10.2025 | 78,55 | 79,44 | 76,97 | 77,91 | -0,49% | 665.323,00 |
| 06.10.2025 | 78,43 | 79,55 | 77,35 | 78,29 | 0,82% | 776.511,00 |
| 03.10.2025 | 78,56 | 79,60 | 77,47 | 77,65 | -0,87% | 53.118,00 |
| 02.10.2025 | 78,34 | 78,55 | 77,63 | 78,33 | 0,44% | 526.935,00 |
| 01.10.2025 | 75,62 | 78,05 | 75,27 | 77,99 | 2,34% | 569.457,00 |
| 30.09.2025 | 74,74 | 76,68 | 74,60 | 76,21 | 2,02% | 673.397,00 |
| 29.09.2025 | 76,20 | 76,60 | 74,48 | 74,70 | -1,59% | 521.313,00 |
| 26.09.2025 | 75,06 | 76,44 | 74,81 | 75,91 | 1,05% | 337.251,00 |
| 25.09.2025 | 75,17 | 75,65 | 74,10 | 75,12 | -0,56% | 455.688,00 |
| 24.09.2025 | 77,20 | 78,01 | 75,54 | 75,54 | -2,20% | 504.530,00 |
| 23.09.2025 | 75,43 | 77,59 | 75,43 | 77,24 | 2,12% | 420.786,00 |
| 22.09.2025 | 76,06 | 76,41 | 75,05 | 75,64 | -1,05% | 379.241,00 |
| 19.09.2025 | 77,28 | 77,28 | 75,12 | 76,44 | -0,18% | 1.308.254,00 |
| 18.09.2025 | 75,44 | 77,17 | 74,54 | 76,58 | 1,84% | 1.203.306,00 |
| 17.09.2025 | 74,75 | 77,37 | 74,64 | 75,20 | 1,12% | 844.227,00 |
| 16.09.2025 | 74,00 | 75,46 | 73,20 | 74,37 | -0,83% | 1.200.666,00 |
| 15.09.2025 | 73,92 | 75,87 | 73,39 | 74,99 | 1,32% | 985.713,00 |
| 12.09.2025 | 73,72 | 74,16 | 72,40 | 74,01 | 0,38% | 678.494,00 |
| 11.09.2025 | 71,33 | 74,32 | 71,28 | 73,73 | 3,38% | 575.232,00 |
| 10.09.2025 | 72,87 | 73,39 | 71,04 | 71,32 | -2,41% | 483.412,00 |
| 09.09.2025 | 71,92 | 73,08 | 71,01 | 73,08 | 1,51% | 390.325,00 |
| 08.09.2025 | 71,79 | 72,25 | 70,22 | 71,99 | 0,81% | 561.248,00 |
| 05.09.2025 | 72,29 | 73,08 | 71,26 | 71,41 | -1,23% | 467.531,00 |
| 04.09.2025 | 70,88 | 72,62 | 70,08 | 72,30 | 1,85% | 665.178,00 |
| 03.09.2025 | 71,44 | 71,44 | 70,08 | 70,99 | 0,97% | 392.755,00 |
| 02.09.2025 | 70,95 | 71,58 | 69,79 | 70,31 | -2,02% | 478.687,00 |
| 29.08.2025 | 71,79 | 72,35 | 71,06 | 71,76 | -0,04% | 627.726,00 |
| 28.08.2025 | 71,47 | 71,89 | 70,75 | 71,79 | 0,70% | 523.516,00 |
| 27.08.2025 | 70,44 | 71,64 | 70,28 | 71,29 | 1,02% | 503.827,00 |
| 26.08.2025 | 69,34 | 70,93 | 69,30 | 70,57 | 1,41% | 582.752,00 |
| 25.08.2025 | 69,94 | 70,59 | 69,28 | 69,59 | -0,73% | 1.019.347,00 |
| 22.08.2025 | 68,40 | 71,11 | 68,19 | 70,10 | 2,17% | 700.968,00 |
| 21.08.2025 | 68,57 | 69,42 | 67,93 | 68,61 | -0,04% | 618.984,00 |
| 20.08.2025 | 67,93 | 68,70 | 66,68 | 68,64 | 1,05% | 832.646,00 |
| 19.08.2025 | 66,29 | 67,97 | 66,24 | 67,93 | 2,47% | 841.100,00 |
| 18.08.2025 | 67,86 | 68,75 | 65,96 | 66,29 | -1,72% | 774.684,00 |