46,100€
-0,22%
Echtzeit-Aktienkurs iRadimed Corp.
Bid:
Ask:
Aktienkurse zur iRadimed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 44,90 | 46,20 | 43,60 | 46,00 | 2,45% | - |
| 10.04.2025 | 47,10 | 47,20 | 43,60 | 44,90 | -5,27% | - |
| 09.04.2025 | 43,30 | 48,20 | 41,60 | 47,40 | 6,76% | - |
| 08.04.2025 | 45,60 | 46,70 | 41,60 | 44,40 | -2,63% | - |
| 07.04.2025 | 45,30 | 47,20 | 43,70 | 45,60 | -0,22% | - |
| 04.04.2025 | 46,30 | 46,40 | 44,40 | 45,70 | -1,93% | - |
| 03.04.2025 | 47,30 | 47,40 | 46,10 | 46,60 | -5,48% | - |
| 02.04.2025 | 49,45 | 49,55 | 45,95 | 49,30 | -0,70% | - |
| 01.04.2025 | 48,50 | 49,80 | 47,90 | 49,65 | 2,16% | - |
| 31.03.2025 | 47,20 | 48,70 | 47,20 | 48,60 | 34,81% | - |
| 28.03.2025 | 48,60 | 49,70 | 34,85 | 36,05 | 2,12% | - |
| 27.03.2025 | 48,20 | 50,85 | 35,30 | 35,30 | -27,44% | - |
| 26.03.2025 | 49,00 | 50,95 | 44,30 | 48,65 | 5,53% | - |
| 25.03.2025 | 48,90 | 49,40 | 46,10 | 46,10 | 1,10% | - |
| 24.03.2025 | 48,50 | 49,10 | 34,60 | 45,60 | -4,00% | - |
| 21.03.2025 | 48,30 | 49,00 | 43,40 | 47,50 | -1,14% | - |
| 20.03.2025 | 48,50 | 49,40 | 36,05 | 48,05 | 33,66% | - |
| 19.03.2025 | 47,80 | 50,10 | 35,20 | 35,95 | -19,75% | - |
| 18.03.2025 | 47,60 | 49,15 | 33,90 | 44,80 | 25,49% | - |
| 17.03.2025 | 47,80 | 48,95 | 34,35 | 35,70 | -0,70% | - |
| 14.03.2025 | 47,80 | 49,30 | 35,45 | 35,95 | -0,28% | - |
| 13.03.2025 | 47,60 | 49,30 | 36,05 | 36,05 | 0,00% | - |
| 12.03.2025 | 47,20 | 49,70 | 35,05 | 36,05 | -23,78% | - |
| 11.03.2025 | 48,10 | 49,25 | 34,15 | 47,30 | 31,39% | - |
| 10.03.2025 | 48,00 | 48,65 | 36,00 | 36,00 | -25,16% | - |
| 07.03.2025 | 48,50 | 49,35 | 45,70 | 48,10 | -1,23% | - |
| 06.03.2025 | 48,20 | 50,50 | 46,40 | 48,70 | -1,02% | - |
| 05.03.2025 | 50,45 | 50,95 | 46,65 | 49,20 | -1,99% | - |
| 04.03.2025 | 50,90 | 50,90 | 49,75 | 50,20 | -1,08% | - |
| 03.03.2025 | 52,00 | 52,75 | 50,55 | 50,75 | -2,40% | - |
| 28.02.2025 | 52,00 | 53,00 | 50,95 | 52,00 | 0,00% | - |
| 27.02.2025 | 53,50 | 53,50 | 52,00 | 52,00 | -1,89% | - |
| 26.02.2025 | 51,00 | 53,50 | 51,00 | 53,00 | 1,92% | - |
| 25.02.2025 | 52,75 | 53,00 | 51,25 | 52,00 | -1,42% | - |
| 24.02.2025 | 53,50 | 55,25 | 52,50 | 52,75 | -1,86% | - |
| 21.02.2025 | 53,50 | 55,50 | 53,00 | 53,75 | -1,38% | - |
| 20.02.2025 | 54,25 | 55,00 | 53,50 | 54,50 | 0,00% | - |
| 19.02.2025 | 54,25 | 55,50 | 53,75 | 54,50 | 0,00% | - |
| 18.02.2025 | 53,00 | 60,00 | 52,50 | 54,50 | 3,32% | - |
| 17.02.2025 | 52,75 | 53,00 | 52,75 | 52,75 | 1,44% | - |
| 14.02.2025 | 53,00 | 53,50 | 52,00 | 52,00 | -1,42% | - |
| 13.02.2025 | 57,00 | 58,75 | 47,50 | 52,75 | -9,44% | - |
| 12.02.2025 | 58,75 | 59,25 | 58,25 | 58,25 | -1,27% | - |
| 11.02.2025 | 58,25 | 61,25 | 56,75 | 59,00 | 0,85% | - |
| 10.02.2025 | 58,75 | 61,50 | 57,75 | 58,50 | 0,00% | - |
| 07.02.2025 | 59,25 | 60,25 | 58,25 | 58,50 | -0,85% | - |
| 06.02.2025 | 59,00 | 61,25 | 59,00 | 59,00 | -1,67% | - |
| 05.02.2025 | 59,00 | 60,75 | 58,00 | 60,00 | 1,69% | - |
| 04.02.2025 | 57,25 | 59,00 | 55,00 | 59,00 | 2,61% | - |
| 03.02.2025 | 57,00 | 58,50 | 56,25 | 57,50 | 0,00% | - |
| 31.01.2025 | 58,00 | 58,50 | 54,50 | 57,50 | -0,86% | - |
| 30.01.2025 | 56,50 | 58,50 | 56,50 | 58,00 | 0,87% | - |
| 29.01.2025 | 58,25 | 58,50 | 57,25 | 57,50 | -1,29% | 20,00 |
| 28.01.2025 | 57,25 | 58,75 | 56,50 | 58,25 | 1,30% | - |
| 27.01.2025 | 57,25 | 58,00 | 55,75 | 57,50 | 0,00% | - |
| 24.01.2025 | 56,00 | 57,50 | 56,00 | 57,50 | -0,43% | - |
| 23.01.2025 | 57,25 | 58,00 | 56,25 | 57,75 | 1,32% | - |
| 22.01.2025 | 58,00 | 58,25 | 54,40 | 57,00 | -1,72% | - |
| 21.01.2025 | 57,25 | 58,50 | 56,25 | 58,00 | 1,31% | - |
| 20.01.2025 | 57,25 | 57,50 | 56,75 | 57,25 | -0,43% | - |
| 17.01.2025 | 55,50 | 57,50 | 54,50 | 57,50 | 1,32% | - |
| 16.01.2025 | 57,00 | 57,50 | 56,50 | 56,75 | -0,44% | - |
| 15.01.2025 | 56,25 | 58,25 | 54,75 | 57,00 | 1,79% | - |
| 14.01.2025 | 55,25 | 56,25 | 54,25 | 56,00 | 0,90% | - |
| 13.01.2025 | 55,25 | 55,75 | 54,00 | 55,50 | 0,00% | - |
| 10.01.2025 | 56,25 | 58,75 | 54,25 | 55,50 | -1,33% | - |
| 09.01.2025 | 56,50 | 56,50 | 56,25 | 56,25 | -0,44% | - |
| 08.01.2025 | 54,75 | 56,50 | 54,25 | 56,50 | 3,20% | - |
| 07.01.2025 | 53,00 | 57,00 | 53,00 | 54,75 | 0,92% | - |
| 06.01.2025 | 53,75 | 54,75 | 53,75 | 54,25 | 0,00% | 19,00 |
| 03.01.2025 | 52,00 | 54,25 | 52,00 | 54,25 | 1,40% | - |
| 02.01.2025 | 53,25 | 54,25 | 52,75 | 53,50 | 3,38% | - |
| 30.12.2024 | 51,00 | 52,25 | 51,00 | 51,75 | -0,96% | - |
| 27.12.2024 | 52,75 | 53,00 | 51,25 | 52,25 | 0,48% | - |
| 23.12.2024 | 51,50 | 53,50 | 51,50 | 52,00 | -0,95% | - |
| 20.12.2024 | 51,25 | 53,25 | 49,80 | 52,50 | 2,44% | - |
| 19.12.2024 | 50,35 | 51,75 | 49,65 | 51,25 | 1,38% | - |
| 18.12.2024 | 50,80 | 53,40 | 49,20 | 50,55 | -0,20% | - |
| 17.12.2024 | 50,45 | 51,00 | 49,35 | 50,65 | 0,20% | - |
| 16.12.2024 | 49,20 | 51,50 | 49,20 | 50,55 | 0,70% | - |
| 13.12.2024 | 52,00 | 52,85 | 50,00 | 50,20 | -3,46% | - |
| 12.12.2024 | 51,50 | 52,75 | 51,00 | 52,00 | -1,42% | - |
| 11.12.2024 | 51,50 | 58,75 | 51,50 | 52,75 | 0,00% | - |
| 10.12.2024 | 51,75 | 54,50 | 51,50 | 52,75 | 1,44% | - |
| 09.12.2024 | 50,00 | 52,50 | 50,00 | 52,00 | 1,46% | - |
| 06.12.2024 | 51,25 | 52,00 | 49,30 | 51,25 | 0,00% | - |
| 05.12.2024 | 52,00 | 53,00 | 51,25 | 51,25 | -1,91% | - |
| 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% | - |