29,500€
0,68%
Echtzeit-Aktienkurs Radian Group Inc.
Bid:
Ask:
Aktienkurse zur Radian Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 29,50 | 30,00 | 29,40 | 29,70 | 1,37% | - |
| 23.10.2025 | 29,90 | 30,00 | 29,20 | 29,30 | -0,68% | - |
| 22.10.2025 | 29,30 | 29,80 | 29,20 | 29,50 | 0,68% | - |
| 21.10.2025 | 28,80 | 29,60 | 28,60 | 29,30 | 5,40% | - |
| 17.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | 426,00 |
| 16.10.2025 | 28,80 | 28,90 | 27,70 | 27,90 | -4,45% | - |
| 15.10.2025 | 29,40 | 29,60 | 28,80 | 29,20 | 0,00% | - |
| 14.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,04% | 35,00 |
| 13.10.2025 | 28,90 | 29,20 | 28,60 | 28,90 | -2,36% | - |
| 10.10.2025 | 29,20 | 29,80 | 29,20 | 29,60 | 0,34% | - |
| 09.10.2025 | 29,60 | 29,80 | 29,20 | 29,50 | -1,67% | - |
| 08.10.2025 | 29,90 | 30,10 | 29,40 | 30,00 | 1,35% | - |
| 07.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | 40,00 |
| 06.10.2025 | 29,80 | 30,20 | 29,40 | 29,90 | -0,99% | - |
| 03.10.2025 | 30,00 | 30,30 | 29,70 | 30,20 | 1,00% | - |
| 02.10.2025 | 30,40 | 30,40 | 29,70 | 29,90 | -1,97% | - |
| 01.10.2025 | 30,60 | 31,00 | 30,20 | 30,50 | -0,97% | - |
| 30.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,96% | 10,00 |
| 29.09.2025 | 31,70 | 31,70 | 30,80 | 31,10 | -1,27% | - |
| 26.09.2025 | 31,40 | 31,50 | 31,40 | 31,50 | 0,32% | - |
| 25.09.2025 | 30,90 | 31,60 | 30,80 | 31,40 | 1,29% | - |
| 24.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 143,00 |
| 23.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | 20,00 |
| 18.09.2025 | 30,20 | 30,20 | 29,80 | 29,80 | 3,47% | 246,00 |
| 16.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | 23,00 |
| 12.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 5,00 |
| 09.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 133,00 |
| 08.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 15,00 |
| 02.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 133,00 |
| 25.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 132,00 |
| 22.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 133,00 |
| 20.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 4,90% | 133,00 |
| 06.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 1,00 |
| 04.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 16,00 |
| 22.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -4,58% | 59,00 |
| 23.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | 127,00 |
| 17.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 403,00 |
| 12.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 21,00 |
| 11.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 136,00 |
| 27.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 264,00 |
| 22.05.2025 | 29,40 | 29,80 | 29,40 | 29,60 | -3,27% | 537,00 |
| 19.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 22,00 |
| 16.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 20,00 |
| 13.05.2025 | 30,60 | 30,60 | 30,40 | 30,40 | 9,35% | 43,00 |
| 17.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | 1,00 |
| 15.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 1,00 |
| 10.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -6,54% | 7,00 |
| 31.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 7,75% | 295,00 |
| 18.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 1,00 |
| 17.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -7,01% | 1,00 |
| 03.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 1,00 |
| 24.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 1,00 |
| 17.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 1,00 |
| 12.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | 4,00 |
| 11.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 4,00 |
| 10.02.2025 | 32,40 | 32,40 | 31,60 | 31,60 | -1,86% | 55,00 |
| 06.02.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -1,23% | 7,00 |
| 30.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 123,00 |
| 16.01.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 1,27% | 201,00 |
| 15.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 1,00 |
| 27.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 111,00 |
| 17.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | 1,00 |
| 16.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 1,00 |
| 11.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -4,17% | 1,00 |
| 25.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | 320,00 |
| 18.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 43,00 |
| 15.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 1,00 |
| 12.11.2024 | 32,60 | 32,80 | 32,60 | 32,80 | 3,14% | 54,00 |
| 21.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | 555,00 |
| 16.10.2024 | 31,60 | 32,60 | 31,60 | 32,60 | 0,62% | 17,00 |
| 15.10.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 2,53% | 406,00 |
| 27.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 127,00 |
| 17.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 1,00 |
| 16.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 1,00 |
| 21.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 50,00 |
| 19.08.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 1,00 |
| 15.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 116,00 |
| 02.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -5,29% | 30,00 |
| 31.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 6,25% | 450,00 |
| 19.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 5,96% | 1,00 |
| 16.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 1,00 |
| 15.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 1,00 |
| 11.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 6,38% | 450,00 |
| 17.06.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 0,71% | 116,00 |
| 14.06.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | 6,00 |
| 03.06.2024 | 29,40 | 29,80 | 29,20 | 29,20 | 2,10% | 510,00 |
| 24.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 200,00 |
| 23.05.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 2,11% | 300,00 |
| 21.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 34,00 |
| 16.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | 1,00 |
| 15.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 8,09% | 1,00 |
| 18.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | 1,00 |
| 15.04.2024 | 28,80 | 28,80 | 28,20 | 28,20 | -4,73% | 44,00 |
| 02.04.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | 350,00 |
| 26.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 92,00 |
| 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 |