51,000€
2,00%
Echtzeit-Aktienkurs iRadimed Corp
Bid:
Ask:
Aktienkurse zur iRadimed Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 50,90 | 52,35 | 50,75 | 52,25 | 2,45% | - |
| 03.12.2024 | 50,00 | 52,15 | 50,00 | 51,00 | -0,49% | - |
| 02.12.2024 | 51,25 | 53,75 | 49,75 | 51,25 | 17,82% | - |
| 29.11.2024 | 51,00 | 58,50 | 43,50 | 43,50 | -15,12% | - |
| 28.11.2024 | 50,00 | 51,25 | 50,00 | 51,25 | 0,99% | - |
| 27.11.2024 | 50,35 | 51,00 | 48,65 | 50,75 | 1,10% | - |
| 26.11.2024 | 51,00 | 51,25 | 49,30 | 50,20 | -1,57% | - |
| 25.11.2024 | 51,25 | 51,50 | 50,45 | 51,00 | 0,00% | - |
| 22.11.2024 | 51,00 | 52,55 | 50,55 | 51,00 | 0,49% | - |
| 21.11.2024 | 49,45 | 56,90 | 49,35 | 50,75 | 2,94% | - |
| 20.11.2024 | 48,30 | 52,70 | 48,30 | 49,30 | 1,86% | - |
| 19.11.2024 | 47,40 | 49,55 | 47,40 | 48,40 | 0,41% | - |
| 18.11.2024 | 49,55 | 52,30 | 48,00 | 48,20 | -2,23% | - |
| 15.11.2024 | 50,00 | 51,55 | 49,15 | 49,30 | -4,27% | - |
| 14.11.2024 | 51,50 | 53,50 | 51,25 | 51,50 | -1,90% | - |
| 13.11.2024 | 53,50 | 55,15 | 52,50 | 52,50 | -1,87% | - |
| 12.11.2024 | 54,00 | 54,25 | 53,00 | 53,50 | -0,93% | - |
| 11.11.2024 | 53,00 | 54,25 | 52,75 | 54,00 | 2,86% | - |
| 08.11.2024 | 51,75 | 52,75 | 51,45 | 52,50 | 1,45% | - |
| 07.11.2024 | 52,25 | 52,80 | 51,50 | 51,75 | -0,96% | - |
| 06.11.2024 | 49,30 | 53,00 | 46,90 | 52,25 | 8,40% | 120,00 |
| 05.11.2024 | 44,40 | 48,40 | 44,40 | 48,20 | 6,40% | - |
| 04.11.2024 | 43,60 | 47,40 | 43,60 | 45,30 | 1,57% | - |
| 01.11.2024 | 45,00 | 46,85 | 31,80 | 44,60 | -5,61% | - |
| 31.10.2024 | 47,80 | 49,15 | 43,40 | 47,25 | 3,50% | - |
| 30.10.2024 | 47,60 | 49,80 | 45,65 | 45,65 | -8,24% | - |
| 29.10.2024 | 47,40 | 49,75 | 45,50 | 49,75 | 6,08% | - |
| 28.10.2024 | 46,00 | 48,65 | 44,30 | 46,90 | 0,21% | - |
| 25.10.2024 | 45,80 | 47,00 | 45,80 | 46,80 | 0,43% | - |
| 24.10.2024 | 46,90 | 47,40 | 46,40 | 46,60 | -0,43% | - |
| 23.10.2024 | 47,20 | 47,95 | 46,60 | 46,80 | -0,85% | - |
| 22.10.2024 | 46,40 | 48,35 | 45,80 | 47,20 | -0,63% | - |
| 21.10.2024 | 47,70 | 47,90 | 47,30 | 47,50 | -0,63% | - |
| 18.10.2024 | 47,70 | 48,00 | 47,40 | 47,80 | 0,21% | - |
| 17.10.2024 | 47,40 | 48,00 | 47,00 | 47,70 | 0,85% | - |
| 16.10.2024 | 46,40 | 47,70 | 46,30 | 47,30 | 2,16% | - |
| 15.10.2024 | 46,20 | 46,90 | 45,60 | 46,30 | 0,22% | - |
| 14.10.2024 | 46,10 | 46,80 | 45,60 | 46,20 | 0,43% | - |
| 11.10.2024 | 44,20 | 46,50 | 44,20 | 46,00 | 2,22% | - |
| 10.10.2024 | 45,20 | 45,50 | 44,40 | 45,00 | -0,44% | - |
| 09.10.2024 | 44,90 | 45,70 | 44,80 | 45,20 | 0,44% | - |
| 08.10.2024 | 44,50 | 45,00 | 43,90 | 45,00 | 0,90% | - |
| 07.10.2024 | 45,40 | 45,40 | 44,30 | 44,60 | -1,55% | - |
| 04.10.2024 | 44,50 | 45,50 | 44,50 | 45,30 | 1,57% | - |
| 03.10.2024 | 44,70 | 44,80 | 44,20 | 44,60 | -0,22% | - |
| 02.10.2024 | 43,80 | 45,00 | 43,20 | 44,70 | -0,22% | - |
| 01.10.2024 | 45,00 | 45,90 | 44,10 | 44,80 | -0,88% | - |
| 30.09.2024 | 44,10 | 45,40 | 43,70 | 45,20 | 2,49% | - |
| 27.09.2024 | 44,40 | 45,30 | 43,90 | 44,10 | -0,68% | - |
| 26.09.2024 | 44,40 | 45,20 | 44,20 | 44,40 | 0,23% | - |
| 25.09.2024 | 42,40 | 44,50 | 42,40 | 44,30 | 2,07% | - |
| 24.09.2024 | 44,20 | 44,40 | 43,30 | 43,40 | -1,59% | - |
| 23.09.2024 | 43,20 | 44,10 | 41,80 | 44,10 | 0,68% | - |
| 20.09.2024 | 43,20 | 44,50 | 43,20 | 43,80 | -0,45% | - |
| 19.09.2024 | 43,20 | 44,40 | 43,20 | 44,00 | 0,92% | - |
| 18.09.2024 | 43,80 | 44,80 | 41,90 | 43,60 | -0,46% | - |
| 17.09.2024 | 44,20 | 45,10 | 43,20 | 43,80 | -0,90% | - |
| 16.09.2024 | 43,70 | 44,80 | 43,20 | 44,20 | 1,38% | - |
| 13.09.2024 | 42,40 | 44,60 | 42,40 | 43,60 | 0,93% | - |
| 12.09.2024 | 41,80 | 43,40 | 41,80 | 43,20 | 1,65% | - |
| 11.09.2024 | 42,10 | 42,70 | 41,80 | 42,50 | 0,24% | - |
| 10.09.2024 | 39,80 | 42,40 | 39,80 | 42,40 | 4,18% | - |
| 09.09.2024 | 40,60 | 42,50 | 39,90 | 40,70 | 0,25% | - |
| 06.09.2024 | 41,30 | 42,30 | 40,10 | 40,60 | -1,93% | - |
| 05.09.2024 | 41,20 | 43,50 | 41,10 | 41,40 | -1,43% | 280,00 |
| 04.09.2024 | 41,40 | 42,10 | 40,70 | 42,00 | 1,20% | - |
| 03.09.2024 | 41,60 | 42,70 | 41,20 | 41,50 | -2,12% | - |
| 02.09.2024 | 41,60 | 42,40 | 41,60 | 42,40 | 0,00% | - |
| 30.08.2024 | 42,50 | 43,30 | 42,10 | 42,40 | 1,44% | - |
| 29.08.2024 | 42,20 | 43,40 | 41,80 | 41,80 | -2,79% | - |
| 28.08.2024 | 41,80 | 43,30 | 41,60 | 43,00 | 3,37% | - |
| 27.08.2024 | 41,20 | 42,50 | 40,80 | 41,60 | -1,42% | - |
| 26.08.2024 | 40,20 | 42,30 | 40,20 | 42,20 | 3,43% | - |
| 23.08.2024 | 40,30 | 41,70 | 40,10 | 40,80 | 1,49% | - |
| 22.08.2024 | 39,40 | 41,50 | 39,40 | 40,20 | 0,00% | - |
| 21.08.2024 | 39,00 | 42,10 | 39,00 | 40,20 | 1,77% | - |
| 20.08.2024 | 40,10 | 41,90 | 39,20 | 39,50 | -1,50% | - |
| 19.08.2024 | 40,40 | 42,70 | 40,10 | 40,10 | -1,23% | - |
| 16.08.2024 | 41,10 | 42,40 | 40,40 | 40,60 | -0,98% | - |
| 15.08.2024 | 39,50 | 43,10 | 39,40 | 41,00 | 3,80% | - |
| 14.08.2024 | 40,00 | 42,30 | 39,20 | 39,50 | -1,00% | - |
| 13.08.2024 | 39,40 | 42,40 | 39,40 | 39,90 | -0,75% | - |
| 12.08.2024 | 40,60 | 42,70 | 39,80 | 40,20 | -0,99% | - |
| 09.08.2024 | 40,20 | 41,60 | 40,00 | 40,60 | 1,00% | - |
| 08.08.2024 | 39,60 | 40,60 | 39,40 | 40,20 | 1,26% | - |
| 07.08.2024 | 40,20 | 41,70 | 39,60 | 39,70 | -0,50% | - |
| 06.08.2024 | 40,70 | 41,70 | 39,70 | 39,90 | -0,99% | - |
| 05.08.2024 | 39,50 | 42,70 | 38,40 | 40,30 | -0,98% | 50,00 |
| 02.08.2024 | 41,80 | 44,90 | 40,50 | 40,70 | -4,68% | - |
| 01.08.2024 | 43,00 | 47,80 | 41,60 | 42,70 | -0,70% | - |
| 31.07.2024 | 42,80 | 43,80 | 42,10 | 43,00 | 0,23% | - |
| 30.07.2024 | 43,30 | 45,10 | 42,50 | 42,90 | -0,69% | - |
| 29.07.2024 | 42,80 | 45,10 | 42,40 | 43,20 | -1,14% | - |
| 26.07.2024 | 43,60 | 45,00 | 42,20 | 43,70 | 0,23% | - |
| 25.07.2024 | 44,20 | 45,40 | 43,50 | 43,60 | -1,36% | - |
| 24.07.2024 | 42,80 | 44,50 | 42,80 | 44,20 | 1,14% | - |
| 23.07.2024 | 41,60 | 44,25 | 41,00 | 43,70 | 3,31% | - |
| 22.07.2024 | 40,80 | 43,30 | 40,80 | 42,30 | 1,68% | - |
| 19.07.2024 | 41,00 | 43,30 | 41,00 | 41,60 | -0,48% | - |
| 18.07.2024 | 41,40 | 42,80 | 41,40 | 41,80 | -0,95% | - |