72,231$
-1,08%
Echtzeit-Aktienkurs iRadimed Corp
Bid:
Ask:
Aktienkurse zur iRadimed Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 73,42 | 73,42 | 71,50 | 72,44 | -0,79% | 23.747,00 |
| 28.08.2025 | 74,00 | 74,00 | 72,56 | 73,02 | -1,12% | 38.797,00 |
| 27.08.2025 | 72,64 | 73,98 | 72,22 | 73,85 | 1,60% | 34.471,00 |
| 26.08.2025 | 71,30 | 73,32 | 71,30 | 72,69 | 1,66% | 53.257,00 |
| 25.08.2025 | 72,06 | 72,71 | 71,01 | 71,50 | -1,60% | 65.570,00 |
| 22.08.2025 | 70,74 | 73,00 | 70,74 | 72,66 | 3,02% | 86.846,00 |
| 21.08.2025 | 69,85 | 71,10 | 69,85 | 70,53 | 1,02% | 29.133,00 |
| 20.08.2025 | 70,40 | 70,74 | 69,44 | 69,82 | -0,26% | 40.408,00 |
| 19.08.2025 | 69,77 | 71,06 | 69,77 | 70,00 | -0,16% | 45.586,00 |
| 18.08.2025 | 70,09 | 70,87 | 70,00 | 70,11 | -0,38% | 41.123,00 |
| 15.08.2025 | 70,58 | 70,82 | 69,88 | 70,38 | 0,33% | 51.125,00 |
| 14.08.2025 | 70,58 | 71,42 | 69,44 | 70,15 | -1,20% | 72.086,00 |
| 13.08.2025 | 73,16 | 73,47 | 70,82 | 71,00 | -2,74% | 130.468,00 |
| 12.08.2025 | 70,00 | 73,29 | 69,70 | 73,00 | 4,30% | 44.310,00 |
| 11.08.2025 | 70,00 | 70,58 | 69,31 | 69,99 | 0,09% | 34.633,00 |
| 08.08.2025 | 69,00 | 69,97 | 68,70 | 69,93 | 1,39% | 28.321,00 |
| 07.08.2025 | 70,43 | 70,43 | 67,51 | 68,97 | -1,92% | 50.732,00 |
| 06.08.2025 | 69,31 | 71,00 | 69,05 | 70,32 | 1,08% | 56.629,00 |
| 05.08.2025 | 70,69 | 71,00 | 68,07 | 69,57 | -1,58% | 90.379,00 |
| 04.08.2025 | 66,78 | 71,91 | 66,78 | 70,69 | 6,83% | 128.146,00 |
| 01.08.2025 | 62,77 | 66,50 | 59,00 | 66,17 | 13,42% | 108.466,00 |
| 31.07.2025 | 57,86 | 59,06 | 57,83 | 58,34 | -0,05% | 74.229,00 |
| 30.07.2025 | 58,73 | 58,73 | 57,58 | 58,37 | 0,85% | 41.262,00 |
| 29.07.2025 | 57,72 | 58,51 | 57,53 | 57,88 | 1,35% | 29.581,00 |
| 28.07.2025 | 56,15 | 58,08 | 56,15 | 57,11 | 1,40% | 30.634,00 |
| 25.07.2025 | 55,11 | 58,00 | 55,11 | 56,32 | -0,49% | 30.681,00 |
| 24.07.2025 | 56,96 | 56,96 | 56,43 | 56,60 | -0,70% | 19.701,00 |
| 23.07.2025 | 56,58 | 57,36 | 55,77 | 57,00 | 1,24% | 36.425,00 |
| 22.07.2025 | 56,05 | 56,99 | 56,05 | 56,30 | 0,20% | 39.639,00 |
| 21.07.2025 | 56,59 | 56,73 | 56,03 | 56,19 | -0,88% | 27.018,00 |
| 18.07.2025 | 58,02 | 58,43 | 56,37 | 56,69 | -1,32% | 30.897,00 |
| 17.07.2025 | 57,63 | 58,17 | 57,18 | 57,45 | -0,79% | 28.100,00 |
| 16.07.2025 | 58,25 | 58,44 | 56,86 | 57,91 | 0,14% | 44.735,00 |
| 15.07.2025 | 58,01 | 58,99 | 57,46 | 57,83 | -0,41% | 53.896,00 |
| 14.07.2025 | 57,46 | 58,65 | 57,46 | 58,07 | 0,87% | 32.877,00 |
| 11.07.2025 | 59,08 | 59,47 | 57,52 | 57,57 | -3,19% | 36.837,00 |
| 10.07.2025 | 59,77 | 60,85 | 59,42 | 59,47 | -0,58% | 39.497,00 |
| 09.07.2025 | 59,18 | 60,07 | 58,87 | 59,82 | 0,83% | 38.501,00 |
| 08.07.2025 | 59,00 | 60,22 | 58,44 | 59,32 | 0,51% | 109.352,00 |
| 07.07.2025 | 61,60 | 62,07 | 59,01 | 59,02 | -4,50% | 57.917,00 |
| 03.07.2025 | 61,91 | 62,25 | 61,20 | 61,80 | 0,44% | 69.139,00 |
| 02.07.2025 | 60,49 | 61,88 | 60,32 | 61,53 | 1,67% | 76.785,00 |
| 01.07.2025 | 59,85 | 61,83 | 59,62 | 60,52 | 0,95% | 69.996,00 |
| 30.06.2025 | 60,90 | 60,90 | 59,50 | 59,95 | -1,46% | 71.372,00 |
| 27.06.2025 | 60,78 | 60,86 | 59,51 | 60,84 | 0,21% | 188.754,00 |
| 26.06.2025 | 60,64 | 60,94 | 59,60 | 60,71 | 0,51% | 64.019,00 |
| 25.06.2025 | 60,74 | 60,74 | 59,60 | 60,40 | -0,13% | 54.387,00 |
| 24.06.2025 | 59,51 | 60,64 | 58,94 | 60,48 | 1,66% | 56.128,00 |
| 23.06.2025 | 57,95 | 59,58 | 57,74 | 59,50 | 2,15% | 81.114,00 |
| 20.06.2025 | 59,05 | 59,05 | 57,50 | 58,24 | -0,36% | 106.375,00 |
| 18.06.2025 | 58,02 | 59,01 | 57,64 | 58,45 | 0,81% | 100.516,00 |
| 17.06.2025 | 57,98 | 59,91 | 57,82 | 57,98 | -0,92% | 40.859,00 |
| 16.06.2025 | 58,60 | 58,85 | 57,80 | 58,52 | 0,60% | 42.604,00 |
| 13.06.2025 | 58,93 | 60,36 | 57,66 | 58,17 | -2,33% | 39.461,00 |
| 12.06.2025 | 59,69 | 59,94 | 58,98 | 59,56 | -0,75% | 29.855,00 |
| 11.06.2025 | 59,93 | 60,47 | 59,30 | 60,01 | 0,11% | 44.335,00 |
| 10.06.2025 | 61,04 | 61,04 | 59,58 | 59,95 | -1,41% | 40.607,00 |
| 09.06.2025 | 61,00 | 61,05 | 59,84 | 60,80 | 0,50% | 36.303,00 |
| 06.06.2025 | 61,15 | 61,32 | 59,97 | 60,50 | -0,30% | 29.705,00 |
| 05.06.2025 | 60,67 | 61,22 | 60,09 | 60,68 | -0,16% | 58.418,00 |
| 04.06.2025 | 60,07 | 61,62 | 59,80 | 60,78 | 1,66% | 48.537,00 |
| 03.06.2025 | 58,04 | 60,14 | 56,77 | 59,79 | 3,46% | 51.659,00 |
| 02.06.2025 | 57,38 | 58,27 | 55,50 | 57,79 | -0,16% | 76.983,00 |
| 30.05.2025 | 57,62 | 58,35 | 57,15 | 57,88 | -0,45% | 59.181,00 |
| 29.05.2025 | 53,89 | 59,05 | 53,41 | 58,14 | 12,54% | 98.593,00 |
| 28.05.2025 | 52,45 | 52,94 | 51,34 | 51,66 | -1,69% | 27.126,00 |
| 27.05.2025 | 51,53 | 52,69 | 51,26 | 52,55 | 2,86% | 24.902,00 |
| 23.05.2025 | 51,71 | 51,89 | 50,88 | 51,09 | -2,28% | 27.862,00 |
| 22.05.2025 | 52,76 | 53,53 | 52,14 | 52,28 | -1,75% | 20.816,00 |
| 21.05.2025 | 53,01 | 54,79 | 52,50 | 53,21 | -0,15% | 30.874,00 |
| 20.05.2025 | 54,00 | 54,64 | 51,55 | 53,29 | -1,70% | 21.437,00 |
| 19.05.2025 | 53,02 | 54,52 | 52,99 | 54,21 | 0,56% | 24.481,00 |
| 16.05.2025 | 53,70 | 54,64 | 53,23 | 53,91 | 0,17% | 49.113,00 |
| 15.05.2025 | 52,12 | 53,82 | 52,12 | 53,82 | 3,68% | 21.831,00 |
| 14.05.2025 | 52,90 | 52,90 | 51,63 | 51,91 | -2,48% | 34.943,00 |
| 13.05.2025 | 52,88 | 53,40 | 52,78 | 53,23 | 1,26% | 22.629,00 |
| 12.05.2025 | 53,39 | 53,49 | 52,50 | 52,57 | 1,37% | 25.146,00 |
| 09.05.2025 | 52,51 | 53,08 | 51,70 | 51,86 | -1,54% | 24.445,00 |
| 08.05.2025 | 51,52 | 52,74 | 51,24 | 52,67 | 3,25% | 42.769,00 |
| 07.05.2025 | 51,43 | 51,82 | 50,61 | 51,01 | -0,02% | 37.464,00 |
| 06.05.2025 | 51,72 | 51,74 | 50,31 | 51,02 | -2,45% | 34.199,00 |
| 05.05.2025 | 53,88 | 53,88 | 51,77 | 52,30 | -2,19% | 37.965,00 |
| 02.05.2025 | 53,37 | 53,53 | 52,74 | 53,47 | 1,00% | 27.389,00 |
| 01.05.2025 | 52,55 | 53,68 | 50,80 | 52,94 | 1,01% | 35.640,00 |
| 30.04.2025 | 53,12 | 53,47 | 51,96 | 52,41 | -2,40% | 37.757,00 |
| 29.04.2025 | 53,05 | 54,14 | 53,00 | 53,70 | 1,28% | 20.064,00 |
| 28.04.2025 | 53,27 | 54,09 | 52,58 | 53,02 | -0,56% | 24.675,00 |
| 25.04.2025 | 52,81 | 53,64 | 50,62 | 53,32 | 0,36% | 28.235,00 |
| 24.04.2025 | 50,00 | 53,61 | 50,00 | 53,13 | 0,76% | 34.431,00 |
| 23.04.2025 | 52,78 | 53,85 | 52,10 | 52,73 | 1,23% | 37.254,00 |
| 22.04.2025 | 51,13 | 52,67 | 50,65 | 52,09 | 2,58% | 33.539,00 |
| 21.04.2025 | 51,20 | 52,11 | 50,14 | 50,78 | -1,91% | 34.963,00 |
| 17.04.2025 | 51,81 | 52,44 | 51,12 | 51,77 | -0,37% | 32.073,00 |
| 16.04.2025 | 51,95 | 52,10 | 50,63 | 51,96 | 0,00% | 27.577,00 |
| 15.04.2025 | 52,46 | 52,95 | 51,25 | 51,96 | -2,02% | 31.841,00 |
| 14.04.2025 | 53,02 | 53,06 | 50,12 | 53,03 | 1,42% | 47.182,00 |
| 11.04.2025 | 50,50 | 52,53 | 49,28 | 52,29 | 4,50% | 57.725,00 |
| 10.04.2025 | 51,10 | 51,10 | 48,99 | 50,04 | -3,56% | 24.558,00 |
| 09.04.2025 | 48,20 | 53,01 | 47,48 | 51,89 | 6,61% | 55.588,00 |
| 08.04.2025 | 50,20 | 50,62 | 47,99 | 48,67 | -1,42% | 44.097,00 |