28,800€
2,49%
Echtzeit-Aktienkurs Radian Group Inc.
Bid:
Ask:
Aktienkurse zur Radian Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 28,20 | 28,40 | 27,70 | 28,30 | 0,71% | - |
| 22.04.2024 | 28,00 | 28,40 | 27,70 | 28,10 | 4,07% | - |
| 19.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,53% | - |
| 18.04.2024 | 27,60 | 28,00 | 27,30 | 27,70 | 1,84% | - |
| 17.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,81% | - |
| 16.04.2024 | 28,00 | 28,30 | 27,50 | 27,70 | -0,36% | - |
| 15.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,77% | - |
| 12.04.2024 | 28,60 | 28,80 | 28,10 | 28,30 | 0,00% | - |
| 11.04.2024 | 27,90 | 28,40 | 27,70 | 28,30 | 0,00% | - |
| 10.04.2024 | 29,00 | 29,10 | 28,10 | 28,30 | -3,41% | - |
| 09.04.2024 | 29,30 | 29,80 | 29,10 | 29,30 | 0,00% | - |
| 08.04.2024 | 28,90 | 29,60 | 28,80 | 29,30 | 0,69% | - |
| 05.04.2024 | 28,80 | 29,40 | 28,70 | 29,10 | -0,68% | - |
| 04.04.2024 | 29,90 | 30,00 | 29,10 | 29,30 | -3,93% | - |
| 03.04.2024 | 30,40 | 30,80 | 30,20 | 30,50 | 3,04% | - |
| 02.04.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -4,82% | 350,00 |
| 28.03.2024 | 30,50 | 31,40 | 30,50 | 31,10 | 1,97% | - |
| 27.03.2024 | 29,90 | 30,60 | 29,90 | 30,50 | 1,67% | - |
| 26.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,99% | 92,00 |
| 25.03.2024 | 30,50 | 30,50 | 30,00 | 30,30 | 0,33% | - |
| 20.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | 350,00 |
| 15.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 1,00 |
| 14.03.2024 | 29,00 | 29,00 | 28,80 | 28,80 | 5,88% | 84,00 |
| 11.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 8,80% | 93,00 |
| 27.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | 1,00 |
| 19.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | 142,00 |
| 15.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 6,40% | 1,00 |
| 08.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -8,09% | 400,00 |
| 31.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | 18,00 |
| 19.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 25,00 |
| 18.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | 1,00 |
| 15.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 1,00 |
| 12.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 38,00 |
| 08.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 41,00 |
| 03.01.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | 71,00 |
| 02.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 220,00 |
| 29.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 3,00 |
| 27.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 1,00 |
| 21.12.2023 | 25,40 | 25,80 | 25,40 | 25,80 | -0,77% | 4,00 |
| 15.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | 1,00 |
| 14.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 7,63% | 46,00 |
| 06.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 30,00 |
| 16.11.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | 1,00 |
| 15.11.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | 1,00 |
| 23.10.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 41,00 |
| 19.10.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | 25,00 |
| 16.10.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 1,00 |
| 11.10.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 52,00 |
| 10.10.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 8,47% | 19,00 |
| 03.10.2023 | 24,20 | 24,20 | 23,40 | 23,60 | -1,67% | 190,00 |
| 21.09.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | 1,00 |
| 18.09.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 2,00 |
| 15.09.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 1,00 |
| 17.08.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | 1,00 |
| 15.08.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 1,00 |
| 10.08.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 11,40% | 393,00 |
| 06.07.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 220,00 |
| 26.06.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 45,00 |
| 22.06.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 45,00 |
| 21.06.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 7,00 |
| 15.06.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 2,00 |
| 13.06.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 27,00 |
| 02.06.2023 | 24,60 | 24,60 | 24,40 | 24,60 | 6,03% | 180,00 |
| 18.05.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 1,00 |
| 15.05.2023 | 23,20 | 23,20 | 23,00 | 23,00 | 4,55% | 144,00 |
| 28.04.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | 102,00 |
| 25.04.2023 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 594,00 |
| 20.04.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 1,00 |
| 17.04.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 9,00% | 2,00 |
| 11.04.2023 | 20,60 | 20,60 | 20,00 | 20,00 | 5,26% | 698,00 |
| 17.03.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | 209,00 |
| 16.03.2023 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | 1,00 |
| 15.03.2023 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 2,00 |
| 10.03.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -5,66% | 1.250,00 |
| 09.03.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 200,00 |
| 07.03.2023 | 21,20 | 21,40 | 21,00 | 21,40 | 3,88% | 2.900,00 |
| 03.03.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 20,00 |
| 02.03.2023 | 20,20 | 20,20 | 20,00 | 20,00 | -3,85% | 212,00 |
| 16.02.2023 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | 1.801,00 |
| 15.02.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 2,00 |
| 13.02.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 200,00 |
| 01.02.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | 51,00 |
| 30.01.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 6,42% | 280,00 |
| 19.01.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | 1,00 |
| 18.01.2023 | 18,50 | 19,50 | 18,50 | 19,30 | 4,89% | 3.593,00 |
| 16.01.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 2,00 |
| 02.01.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | 1,00 |
| 16.12.2022 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 171,00 |
| 15.12.2022 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 232,00 |
| 06.12.2022 | 17,30 | 17,30 | 17,20 | 17,20 | -2,27% | 286,00 |
| 05.12.2022 | 17,80 | 17,80 | 17,60 | 17,60 | -5,88% | 644,00 |
| 01.12.2022 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | 106,00 |
| 22.11.2022 | 19,10 | 19,20 | 19,00 | 19,20 | 4,92% | 850,00 |
| 18.11.2022 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 400,00 |
| 16.11.2022 | 18,40 | 18,40 | 18,40 | 18,40 | -4,17% | 38,00 |
| 14.11.2022 | 19,20 | 19,20 | 19,20 | 19,20 | -7,69% | 1.000,00 |
| 07.11.2022 | 21,20 | 21,20 | 20,80 | 20,80 | 0,00% | 14,00 |
| 22.09.2022 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 30,00 |
| 08.09.2022 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 500,00 |
| 05.09.2022 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | 25,00 |