46,200€
-0,43%
Echtzeit-Aktienkurs iRadimed Corp.
Bid:
Ask:
Aktienkurse zur iRadimed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 44,40 | 46,30 | 43,60 | 46,10 | 1,99% | - |
| 10.04.2025 | 47,20 | 47,40 | 43,60 | 45,20 | -4,84% | - |
| 09.04.2025 | 44,10 | 48,10 | 43,40 | 47,50 | 6,03% | - |
| 08.04.2025 | 45,10 | 46,70 | 43,80 | 44,80 | -2,61% | - |
| 07.04.2025 | 45,30 | 47,10 | 43,60 | 46,00 | 0,66% | - |
| 04.04.2025 | 46,10 | 46,60 | 44,10 | 45,70 | -1,51% | - |
| 03.04.2025 | 48,70 | 49,00 | 46,00 | 46,40 | -5,31% | - |
| 02.04.2025 | 49,50 | 49,50 | 48,30 | 49,00 | 0,20% | - |
| 01.04.2025 | 48,70 | 49,60 | 48,00 | 48,90 | 2,30% | - |
| 31.03.2025 | 48,50 | 48,70 | 47,20 | 47,80 | -1,24% | - |
| 28.03.2025 | 49,50 | 49,50 | 48,00 | 48,40 | -1,22% | - |
| 27.03.2025 | 49,00 | 49,50 | 48,40 | 49,00 | -0,41% | - |
| 26.03.2025 | 49,10 | 49,65 | 47,90 | 49,20 | 0,82% | 156,00 |
| 25.03.2025 | 49,00 | 49,35 | 48,30 | 48,80 | -0,41% | - |
| 24.03.2025 | 48,10 | 49,20 | 47,60 | 49,00 | 1,66% | - |
| 21.03.2025 | 48,30 | 48,80 | 47,10 | 48,20 | -0,41% | - |
| 20.03.2025 | 48,30 | 49,10 | 47,80 | 48,40 | 0,41% | - |
| 19.03.2025 | 47,70 | 48,50 | 47,20 | 48,20 | 0,84% | - |
| 18.03.2025 | 47,90 | 48,00 | 47,00 | 47,80 | 0,00% | - |
| 17.03.2025 | 48,30 | 48,50 | 46,60 | 47,80 | -0,62% | - |
| 14.03.2025 | 47,70 | 48,30 | 46,90 | 48,10 | 1,26% | - |
| 13.03.2025 | 48,70 | 48,80 | 46,80 | 47,50 | -2,06% | - |
| 12.03.2025 | 48,00 | 48,70 | 46,70 | 48,50 | 1,25% | - |
| 11.03.2025 | 47,80 | 48,20 | 47,00 | 47,90 | 0,42% | - |
| 10.03.2025 | 48,20 | 48,50 | 46,90 | 47,70 | -0,42% | - |
| 07.03.2025 | 48,40 | 49,25 | 47,40 | 47,90 | -2,04% | - |
| 06.03.2025 | 49,00 | 49,65 | 48,60 | 48,90 | -0,81% | - |
| 05.03.2025 | 49,60 | 50,60 | 48,70 | 49,30 | -1,89% | - |
| 04.03.2025 | 51,00 | 51,00 | 49,50 | 50,25 | -1,95% | - |
| 03.03.2025 | 51,75 | 52,25 | 50,70 | 51,25 | 0,49% | - |
| 28.02.2025 | 52,00 | 52,75 | 50,75 | 51,00 | -3,32% | - |
| 27.02.2025 | 53,00 | 53,75 | 52,25 | 52,75 | -0,47% | - |
| 26.02.2025 | 51,75 | 53,50 | 51,50 | 53,00 | 2,91% | - |
| 25.02.2025 | 53,00 | 53,00 | 51,50 | 51,50 | -2,83% | - |
| 24.02.2025 | 53,25 | 55,25 | 52,50 | 53,00 | -0,93% | - |
| 21.02.2025 | 54,50 | 55,25 | 53,25 | 53,50 | -2,28% | - |
| 20.02.2025 | 54,50 | 55,25 | 53,25 | 54,75 | 0,46% | - |
| 19.02.2025 | 54,50 | 55,50 | 53,50 | 54,50 | 0,46% | - |
| 18.02.2025 | 53,00 | 54,75 | 52,00 | 54,25 | 2,84% | - |
| 17.02.2025 | 52,50 | 53,00 | 52,00 | 52,75 | 0,00% | - |
| 14.02.2025 | 53,00 | 53,75 | 52,25 | 52,75 | -2,31% | 50,00 |
| 13.02.2025 | 58,00 | 58,50 | 48,20 | 54,00 | -8,47% | - |
| 12.02.2025 | 58,75 | 59,25 | 58,00 | 59,00 | -0,84% | - |
| 11.02.2025 | 58,25 | 59,50 | 57,50 | 59,50 | 2,15% | - |
| 10.02.2025 | 58,25 | 59,25 | 57,50 | 58,25 | -0,85% | - |
| 07.02.2025 | 58,75 | 60,75 | 58,00 | 58,75 | -1,67% | 66,00 |
| 06.02.2025 | 60,25 | 61,50 | 59,25 | 59,75 | -1,24% | 50,00 |
| 05.02.2025 | 59,00 | 60,50 | 58,00 | 60,50 | 4,31% | 30,00 |
| 04.02.2025 | 57,50 | 58,25 | 56,00 | 58,00 | 0,00% | - |
| 03.02.2025 | 58,00 | 58,75 | 56,50 | 58,00 | 1,31% | - |
| 31.01.2025 | 57,75 | 58,50 | 56,50 | 57,25 | -1,72% | - |
| 30.01.2025 | 57,50 | 58,50 | 56,50 | 58,25 | 1,30% | - |
| 29.01.2025 | 57,50 | 58,75 | 56,50 | 57,50 | -1,29% | 100,00 |
| 28.01.2025 | 57,00 | 58,75 | 56,00 | 58,25 | 1,75% | 97,00 |
| 27.01.2025 | 57,50 | 58,00 | 56,25 | 57,25 | 0,00% | - |
| 24.01.2025 | 57,00 | 57,50 | 56,00 | 57,25 | -1,29% | - |
| 23.01.2025 | 56,50 | 58,25 | 55,50 | 58,00 | 0,87% | - |
| 22.01.2025 | 58,00 | 58,25 | 57,00 | 57,50 | -0,86% | - |
| 21.01.2025 | 57,00 | 58,50 | 56,00 | 58,00 | 2,20% | 246,00 |
| 20.01.2025 | 57,00 | 57,25 | 56,00 | 56,75 | -0,87% | - |
| 17.01.2025 | 56,50 | 57,50 | 55,50 | 57,25 | 1,33% | - |
| 16.01.2025 | 57,00 | 57,75 | 56,00 | 56,50 | -0,88% | 100,00 |
| 15.01.2025 | 56,00 | 58,00 | 55,00 | 57,00 | 3,64% | - |
| 14.01.2025 | 55,00 | 56,50 | 54,00 | 55,00 | -0,45% | - |
| 13.01.2025 | 55,50 | 55,75 | 54,00 | 55,25 | 0,91% | - |
| 10.01.2025 | 56,50 | 58,50 | 54,00 | 54,75 | -3,10% | 164,00 |
| 09.01.2025 | 56,25 | 56,50 | 55,50 | 56,50 | 0,89% | - |
| 08.01.2025 | 55,00 | 56,00 | 53,50 | 56,00 | 3,23% | - |
| 07.01.2025 | 54,00 | 54,75 | 53,00 | 54,25 | -0,91% | - |
| 06.01.2025 | 53,75 | 55,00 | 53,00 | 54,75 | 1,39% | - |
| 03.01.2025 | 53,00 | 54,25 | 52,00 | 54,00 | 1,41% | - |
| 02.01.2025 | 53,00 | 54,50 | 52,00 | 53,25 | 2,40% | - |
| 30.12.2024 | 52,00 | 52,50 | 51,00 | 52,00 | 0,48% | - |
| 27.12.2024 | 52,50 | 53,00 | 51,00 | 51,75 | -0,48% | - |
| 23.12.2024 | 52,50 | 53,50 | 51,50 | 52,00 | -0,48% | - |
| 20.12.2024 | 51,00 | 53,00 | 50,50 | 52,25 | 1,95% | - |
| 19.12.2024 | 49,90 | 51,50 | 49,00 | 51,25 | -0,97% | 45,00 |
| 18.12.2024 | 50,35 | 52,00 | 49,20 | 51,75 | 2,48% | - |
| 17.12.2024 | 50,20 | 51,00 | 49,30 | 50,50 | -0,49% | - |
| 16.12.2024 | 49,80 | 51,50 | 48,60 | 50,75 | 1,40% | - |
| 13.12.2024 | 51,75 | 52,25 | 49,85 | 50,05 | -4,67% | - |
| 12.12.2024 | 52,75 | 53,00 | 51,00 | 52,50 | -1,87% | - |
| 11.12.2024 | 52,75 | 53,75 | 51,50 | 53,50 | 0,00% | - |
| 10.12.2024 | 51,75 | 53,75 | 50,00 | 53,50 | 2,39% | - |
| 09.12.2024 | 51,30 | 52,75 | 49,60 | 52,25 | 1,95% | - |
| 06.12.2024 | 51,30 | 52,50 | 49,60 | 51,25 | -1,44% | - |
| 05.12.2024 | 52,25 | 53,00 | 50,50 | 52,00 | 0,48% | 300,00 |
| 04.12.2024 | 50,85 | 51,75 | 49,20 | 51,75 | 1,97% | - |
| 03.12.2024 | 51,30 | 51,50 | 49,60 | 50,75 | -1,46% | - |
| 02.12.2024 | 51,30 | 52,00 | 49,40 | 51,50 | 0,98% | - |
| 29.11.2024 | 50,75 | 51,50 | 49,00 | 51,00 | 0,59% | - |
| 28.11.2024 | 50,75 | 51,05 | 49,00 | 50,70 | -0,10% | - |
| 27.11.2024 | 50,30 | 51,00 | 48,60 | 50,75 | 1,20% | 50,00 |
| 26.11.2024 | 50,95 | 51,25 | 49,20 | 50,15 | -2,62% | - |
| 25.11.2024 | 50,30 | 51,50 | 48,60 | 51,50 | 1,98% | - |
| 22.11.2024 | 50,75 | 52,00 | 49,00 | 50,50 | -0,98% | - |
| 21.11.2024 | 49,05 | 51,75 | 47,60 | 51,00 | 3,66% | - |
| 20.11.2024 | 48,30 | 49,60 | 46,80 | 49,20 | 1,03% | - |
| 19.11.2024 | 48,20 | 48,80 | 46,80 | 48,70 | 0,83% | - |
| 18.11.2024 | 49,15 | 50,40 | 47,80 | 48,30 | -2,62% | - |