48,500€
0,21%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 48,50 | 48,50 | 47,20 | 47,30 | -2,27% | - |
| 30.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 27.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 3,36% | - |
| 26.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 25.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 24.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 23.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -3,27% | - |
| 20.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 19.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 18.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 17.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 2,94% | - |
| 16.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 13.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -3,23% | - |
| 12.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -3,69% | - |
| 11.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 10.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 09.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 06.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | - |
| 05.06.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -4,08% | - |
| 04.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 03.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 02.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 4,17% | - |
| 30.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 29.05.2025 | 49,20 | 49,20 | 48,80 | 48,80 | -1,61% | 250,00 |
| 28.05.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 27.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 26.05.2025 | 49,60 | 50,50 | 49,60 | 50,50 | 1,41% | 250,00 |
| 23.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | - |
| 22.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 21.05.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 20.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 19.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 16.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 15.05.2025 | 53,50 | 54,50 | 53,50 | 54,50 | 1,87% | 50,00 |
| 14.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 4,90% | - |
| 13.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 12.05.2025 | 49,80 | 50,50 | 49,80 | 50,50 | 1,41% | 114,00 |
| 09.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | - |
| 08.05.2025 | 48,40 | 49,20 | 48,40 | 49,20 | 4,24% | 60,00 |
| 07.05.2025 | 46,60 | 47,20 | 46,60 | 47,20 | 1,72% | 117,00 |
| 06.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 05.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 02.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 30.04.2025 | 45,20 | 46,40 | 45,20 | 46,40 | 2,65% | 1.295,00 |
| 29.04.2025 | 44,40 | 45,20 | 44,40 | 45,20 | 3,20% | 200,00 |
| 28.04.2025 | 43,60 | 43,80 | 43,60 | 43,80 | -0,90% | 184,00 |
| 25.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 3,27% | - |
| 24.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 23.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 3,41% | - |
| 22.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -7,66% | - |
| 17.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | 300,00 |
| 16.04.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 15.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 14.04.2025 | 47,00 | 47,00 | 46,80 | 46,80 | 1,74% | - |
| 11.04.2025 | 47,00 | 47,00 | 46,00 | 46,00 | -3,77% | 150,00 |
| 10.04.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 13,81% | - |
| 09.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -6,67% | - |
| 08.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 9,76% | - |
| 07.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -7,24% | - |
| 04.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 03.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | - |
| 02.04.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,20% | - |
| 01.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 31.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -4,29% | - |
| 28.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 27.03.2025 | 46,80 | 47,60 | 46,80 | 47,60 | 2,15% | 35,00 |
| 26.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 25.03.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 24.03.2025 | 45,80 | 47,40 | 45,80 | 47,40 | 3,95% | 50,00 |
| 21.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 20.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 5,43% | - |
| 19.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 18.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 17.03.2025 | 42,40 | 45,60 | 42,40 | 45,60 | 8,06% | 135,00 |
| 14.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 13.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -4,44% | - |
| 12.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 11.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -4,35% | - |
| 10.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,95% | - |
| 07.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 06.03.2025 | 48,60 | 48,60 | 48,20 | 48,20 | -0,41% | 100,00 |
| 05.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 04.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -3,60% | - |
| 03.03.2025 | 53,00 | 53,00 | 50,00 | 50,00 | 0,81% | 155,00 |
| 28.02.2025 | 54,00 | 54,00 | 49,60 | 49,60 | -12,21% | 100,00 |
| 27.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 26.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 25.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 1,79% | - |
| 24.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -4,27% | - |
| 21.02.2025 | 59,00 | 59,00 | 58,50 | 58,50 | -4,10% | 200,00 |
| 20.02.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 4,27% | - |
| 19.02.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 18.02.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 17.02.2025 | 58,00 | 58,50 | 58,00 | 58,50 | -1,68% | 40,00 |
| 14.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 2,59% | - |
| 13.02.2025 | 59,50 | 59,50 | 58,00 | 58,00 | -2,52% | 50,00 |
| 12.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -1,65% | - |
| 11.02.2025 | 60,00 | 60,50 | 60,00 | 60,50 | 0,00% | 50,00 |
| 10.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -1,63% | - |
| 07.02.2025 | 61,50 | 62,50 | 61,50 | 61,50 | -4,65% | 300,00 |