32,900€
0,61%
Echtzeit-Aktienkurs Radian Group Inc.
Bid:
Ask:
Aktienkurse zur Radian Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 32,30 | 33,20 | 32,30 | 33,10 | 1,22% | - |
| 14.11.2024 | 32,60 | 33,10 | 32,60 | 32,70 | -0,91% | - |
| 13.11.2024 | 32,40 | 33,00 | 32,20 | 33,00 | 1,54% | - |
| 12.11.2024 | 32,20 | 33,00 | 32,00 | 32,50 | 1,25% | - |
| 11.11.2024 | 31,40 | 32,40 | 31,40 | 32,10 | 2,56% | - |
| 08.11.2024 | 31,40 | 31,60 | 31,00 | 31,30 | 0,32% | - |
| 07.11.2024 | 32,30 | 32,30 | 30,60 | 31,20 | 0,32% | - |
| 06.11.2024 | 31,00 | 33,00 | 30,60 | 31,10 | 6,14% | - |
| 05.11.2024 | 29,60 | 30,00 | 29,20 | 29,30 | -1,68% | - |
| 04.11.2024 | 29,00 | 29,80 | 28,80 | 29,80 | -0,33% | - |
| 01.11.2024 | 32,00 | 32,50 | 29,60 | 29,90 | -8,56% | - |
| 31.10.2024 | 32,40 | 32,80 | 32,00 | 32,70 | 1,24% | - |
| 30.10.2024 | 32,00 | 32,80 | 31,80 | 32,30 | 2,54% | - |
| 29.10.2024 | 31,40 | 31,70 | 31,00 | 31,50 | 0,00% | - |
| 28.10.2024 | 31,30 | 31,80 | 31,00 | 31,50 | 0,32% | - |
| 25.10.2024 | 31,80 | 31,90 | 31,00 | 31,40 | -0,95% | - |
| 24.10.2024 | 31,80 | 32,20 | 31,60 | 31,70 | 0,00% | - |
| 23.10.2024 | 31,80 | 32,20 | 31,20 | 31,70 | 0,00% | - |
| 22.10.2024 | 31,60 | 32,10 | 31,20 | 31,70 | -0,31% | - |
| 21.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -2,15% | 555,00 |
| 18.10.2024 | 33,10 | 33,30 | 32,40 | 32,50 | -0,61% | - |
| 17.10.2024 | 32,60 | 33,20 | 32,50 | 32,70 | 0,62% | - |
| 16.10.2024 | 32,00 | 32,80 | 32,00 | 32,50 | -0,31% | - |
| 15.10.2024 | 32,00 | 32,60 | 31,80 | 32,60 | 2,84% | - |
| 14.10.2024 | 31,60 | 32,00 | 31,40 | 31,70 | -0,63% | - |
| 11.10.2024 | 31,40 | 32,20 | 31,20 | 31,90 | 1,92% | - |
| 10.10.2024 | 31,20 | 31,60 | 30,90 | 31,30 | -0,63% | - |
| 09.10.2024 | 31,20 | 31,60 | 31,00 | 31,50 | 0,00% | - |
| 08.10.2024 | 31,00 | 31,60 | 31,00 | 31,50 | 0,64% | - |
| 07.10.2024 | 31,80 | 31,80 | 31,10 | 31,30 | -1,26% | - |
| 04.10.2024 | 31,00 | 32,00 | 31,00 | 31,70 | 2,59% | - |
| 03.10.2024 | 31,20 | 31,30 | 30,80 | 30,90 | -0,96% | - |
| 02.10.2024 | 30,90 | 31,40 | 30,60 | 31,20 | 0,32% | - |
| 01.10.2024 | 31,10 | 31,60 | 30,60 | 31,10 | 0,00% | - |
| 30.09.2024 | 31,10 | 31,40 | 30,70 | 31,10 | -1,58% | - |
| 27.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,61% | 127,00 |
| 26.09.2024 | 31,10 | 31,50 | 31,00 | 31,10 | 0,00% | - |
| 25.09.2024 | 31,00 | 31,40 | 30,60 | 31,10 | -0,64% | - |
| 24.09.2024 | 31,80 | 32,20 | 31,20 | 31,30 | -0,95% | - |
| 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 |
| 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 |