52,250€
2,45%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 51,75 | 52,50 | 51,00 | 51,50 | 0,98% | - |
13.05.2024 | 51,00 | 51,50 | 50,50 | 51,00 | 2,82% | 97,00 |
10.05.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 5,53% | - |
09.05.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
08.05.2024 | 48,80 | 48,80 | 46,60 | 46,60 | -3,32% | - |
07.05.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
06.05.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | - |
03.05.2024 | 48,20 | 48,80 | 46,60 | 46,60 | -2,10% | - |
02.05.2024 | 47,20 | 47,60 | 47,20 | 47,60 | 4,85% | - |
30.04.2024 | 45,60 | 45,60 | 44,00 | 45,40 | -0,44% | - |
29.04.2024 | 45,20 | 45,80 | 45,20 | 45,60 | 0,00% | - |
26.04.2024 | 45,80 | 45,80 | 45,60 | 45,60 | 5,07% | - |
25.04.2024 | 45,00 | 45,00 | 43,40 | 43,40 | -4,41% | - |
24.04.2024 | 45,60 | 45,80 | 45,40 | 45,40 | 1,79% | - |
23.04.2024 | 44,60 | 45,60 | 44,60 | 44,60 | 0,90% | 200,00 |
22.04.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 1,84% | 230,00 |
19.04.2024 | 44,40 | 44,40 | 43,40 | 43,40 | -2,69% | - |
18.04.2024 | 44,80 | 44,80 | 43,40 | 44,60 | 0,00% | - |
17.04.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -0,89% | - |
16.04.2024 | 45,00 | 45,00 | 44,40 | 45,00 | 0,00% | 70,00 |
15.04.2024 | 45,60 | 45,80 | 44,40 | 45,00 | -1,75% | - |
12.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
11.04.2024 | 45,20 | 45,40 | 44,00 | 45,40 | 0,89% | - |
10.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
09.04.2024 | 45,00 | 45,20 | 44,00 | 44,00 | -2,65% | 30,00 |
08.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
05.04.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 0,90% | 200,00 |
04.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
03.04.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -0,90% | - |
02.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
28.03.2024 | 44,60 | 45,20 | 44,60 | 45,20 | 1,35% | - |
27.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,76% | - |
26.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
25.03.2024 | 44,20 | 44,40 | 43,60 | 43,60 | -1,80% | 5,00 |
22.03.2024 | 43,40 | 44,40 | 43,40 | 44,40 | 3,26% | - |
20.03.2024 | 41,80 | 43,00 | 41,00 | 43,00 | 2,87% | 25,00 |
19.03.2024 | 41,00 | 41,80 | 41,00 | 41,80 | 1,95% | - |
18.03.2024 | 40,80 | 42,00 | 40,80 | 41,00 | 1,99% | - |
15.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
14.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
13.03.2024 | 42,00 | 42,00 | 40,80 | 40,80 | -2,86% | - |
12.03.2024 | 42,40 | 42,40 | 42,00 | 42,00 | -0,47% | - |
11.03.2024 | 42,40 | 42,40 | 42,20 | 42,20 | -0,94% | - |
08.03.2024 | 41,20 | 42,60 | 41,00 | 42,60 | -4,05% | 90,00 |
07.03.2024 | 44,40 | 44,80 | 43,80 | 44,40 | 0,45% | 24,00 |
06.03.2024 | 43,60 | 44,60 | 41,80 | 44,20 | 2,31% | 79,00 |
05.03.2024 | 42,00 | 43,40 | 41,40 | 43,20 | 0,00% | - |
04.03.2024 | 40,80 | 43,80 | 40,60 | 43,20 | 11,34% | 47,00 |
01.03.2024 | 35,00 | 38,80 | 35,00 | 38,80 | 12,79% | 839,00 |
29.02.2024 | 34,60 | 34,60 | 34,40 | 34,40 | 1,18% | 80,00 |
28.02.2024 | 35,40 | 35,40 | 34,00 | 34,00 | -5,03% | 153,00 |
27.02.2024 | 35,60 | 36,00 | 35,40 | 35,80 | 0,56% | 308,00 |
26.02.2024 | 35,60 | 36,20 | 35,60 | 35,60 | 0,56% | - |
23.02.2024 | 35,80 | 36,00 | 35,40 | 35,40 | 2,31% | 213,00 |
22.02.2024 | 35,80 | 36,00 | 34,60 | 34,60 | -0,57% | - |
21.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
20.02.2024 | 35,40 | 35,80 | 33,60 | 34,00 | -4,49% | 500,00 |
19.02.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 0,56% | - |
16.02.2024 | 35,80 | 36,00 | 35,40 | 35,40 | -3,80% | 138,00 |
15.02.2024 | 36,00 | 36,80 | 36,00 | 36,80 | 3,37% | 5.876,00 |
14.02.2024 | 35,00 | 36,00 | 35,00 | 35,60 | -0,56% | 105,00 |
13.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
12.02.2024 | 34,80 | 38,00 | 34,80 | 36,00 | 5,26% | 935,00 |
09.02.2024 | 33,00 | 34,20 | 33,00 | 34,20 | 6,21% | - |
08.02.2024 | 33,00 | 33,20 | 32,20 | 32,20 | -3,01% | 230,00 |
07.02.2024 | 34,40 | 34,40 | 33,20 | 33,20 | -3,49% | 109,00 |
06.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
05.02.2024 | 34,80 | 34,80 | 34,40 | 34,40 | 0,00% | - |
02.02.2024 | 35,20 | 35,20 | 34,40 | 34,40 | 0,58% | - |
01.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
31.01.2024 | 34,60 | 34,60 | 34,00 | 34,00 | -0,58% | - |
30.01.2024 | 35,20 | 35,60 | 34,20 | 34,20 | -0,58% | 3.321,00 |
29.01.2024 | 34,20 | 34,40 | 34,20 | 34,40 | 2,99% | - |
26.01.2024 | 33,80 | 34,00 | 33,40 | 33,40 | -3,47% | - |
25.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
24.01.2024 | 34,80 | 34,80 | 34,40 | 34,40 | -1,15% | - |
23.01.2024 | 34,80 | 35,00 | 34,40 | 34,80 | 0,00% | - |
22.01.2024 | 34,60 | 35,00 | 34,60 | 34,80 | 2,35% | - |
19.01.2024 | 34,20 | 34,40 | 34,00 | 34,00 | 0,00% | - |
18.01.2024 | 33,20 | 34,00 | 33,20 | 34,00 | 2,41% | - |
17.01.2024 | 33,40 | 33,40 | 33,20 | 33,20 | 1,22% | - |
16.01.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -1,20% | - |
15.01.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 2,47% | 20,00 |
12.01.2024 | 33,40 | 33,60 | 32,40 | 32,40 | -2,99% | - |
11.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
10.01.2024 | 32,80 | 33,20 | 32,80 | 33,20 | 3,11% | - |
09.01.2024 | 33,00 | 33,00 | 32,20 | 32,20 | -2,42% | - |
08.01.2024 | 31,80 | 33,00 | 31,80 | 33,00 | 4,43% | - |
06.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
04.01.2024 | 30,60 | 31,60 | 30,60 | 31,60 | 2,60% | - |
03.01.2024 | 31,40 | 31,40 | 30,60 | 30,80 | -1,28% | - |
02.01.2024 | 31,40 | 31,40 | 30,80 | 31,20 | -3,11% | - |
29.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
27.12.2023 | 32,40 | 32,40 | 31,20 | 31,20 | 0,00% | - |
22.12.2023 | 31,80 | 31,80 | 31,20 | 31,20 | 0,00% | - |
21.12.2023 | 31,80 | 31,80 | 31,20 | 31,20 | -3,70% | 20,00 |
20.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
19.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
18.12.2023 | 33,20 | 33,20 | 32,80 | 32,80 | -1,20% | - |
15.12.2023 | 33,60 | 33,60 | 33,20 | 33,20 | -1,19% | - |