53,544$
-0,40%
Echtzeit-Aktienkurs iRadimed Corp.
Bid:
Ask:
Aktienkurse zur iRadimed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 53,80 | 54,15 | 53,21 | 53,33 | -0,79% | - |
| 27.02.2025 | 55,55 | 55,55 | 53,76 | 53,76 | -3,48% | 49.292,00 |
| 26.02.2025 | 54,38 | 56,10 | 54,38 | 55,70 | 2,35% | 25.367,00 |
| 25.02.2025 | 54,96 | 55,27 | 53,70 | 54,42 | -1,31% | 46.122,00 |
| 24.02.2025 | 56,66 | 56,71 | 55,14 | 55,14 | -1,96% | 28.336,00 |
| 21.02.2025 | 57,58 | 58,02 | 55,90 | 56,24 | -1,58% | 51.919,00 |
| 20.02.2025 | 56,58 | 57,60 | 56,07 | 57,14 | 0,70% | 39.179,00 |
| 19.02.2025 | 56,27 | 57,36 | 55,57 | 56,74 | -0,40% | 29.235,00 |
| 18.02.2025 | 55,35 | 57,13 | 55,17 | 56,97 | 3,04% | 50.139,00 |
| 17.02.2025 | 55,29 | 55,29 | 55,29 | 55,29 | 0,11% | - |
| 14.02.2025 | 55,40 | 56,07 | 54,98 | 55,23 | -0,32% | 51.661,00 |
| 13.02.2025 | 57,96 | 58,00 | 49,56 | 55,41 | -8,39% | 106.460,00 |
| 12.02.2025 | 60,16 | 61,59 | 60,16 | 60,48 | -1,14% | 66.076,00 |
| 11.02.2025 | 60,17 | 61,50 | 60,17 | 61,18 | 1,38% | 42.102,00 |
| 10.02.2025 | 60,16 | 60,82 | 59,90 | 60,35 | 0,33% | 51.924,00 |
| 07.02.2025 | 61,39 | 62,25 | 60,06 | 60,15 | -1,97% | 31.970,00 |
| 06.02.2025 | 63,00 | 63,06 | 61,15 | 61,36 | -2,09% | 32.884,00 |
| 05.02.2025 | 61,86 | 63,29 | 61,24 | 62,67 | 2,35% | 67.843,00 |
| 04.02.2025 | 59,06 | 61,48 | 58,61 | 61,23 | 3,17% | 55.855,00 |
| 03.02.2025 | 58,79 | 60,19 | 58,32 | 59,35 | 0,24% | 29.200,00 |
| 31.01.2025 | 60,05 | 60,45 | 59,13 | 59,21 | -1,82% | 30.727,00 |
| 30.01.2025 | 60,56 | 61,09 | 59,87 | 60,31 | 0,77% | 28.740,00 |
| 29.01.2025 | 60,60 | 61,01 | 59,63 | 59,85 | -1,40% | 34.071,00 |
| 28.01.2025 | 59,99 | 61,24 | 59,99 | 60,70 | 1,28% | 23.632,00 |
| 27.01.2025 | 60,04 | 60,86 | 59,77 | 59,93 | -0,91% | 48.956,00 |
| 24.01.2025 | 60,30 | 60,51 | 59,26 | 60,48 | 0,23% | 23.552,00 |
| 23.01.2025 | 59,60 | 60,50 | 59,25 | 60,34 | 1,72% | 34.812,00 |
| 22.01.2025 | 60,47 | 60,82 | 59,28 | 59,32 | -1,67% | 23.819,00 |
| 21.01.2025 | 59,36 | 61,00 | 59,36 | 60,33 | 1,96% | 32.586,00 |
| 17.01.2025 | 58,93 | 59,18 | 56,36 | 59,17 | 1,39% | 50.168,00 |
| 16.01.2025 | 58,70 | 59,31 | 58,05 | 58,36 | -0,71% | 33.831,00 |
| 15.01.2025 | 58,12 | 59,26 | 58,03 | 58,78 | 2,19% | 52.375,00 |
| 14.01.2025 | 56,91 | 57,99 | 56,10 | 57,52 | 1,79% | 29.729,00 |
| 13.01.2025 | 56,44 | 56,84 | 55,99 | 56,51 | -0,14% | 32.978,00 |
| 10.01.2025 | 58,10 | 58,10 | 55,36 | 56,59 | -2,78% | 63.797,00 |
| 08.01.2025 | 56,24 | 58,41 | 56,24 | 58,21 | 2,65% | 64.950,00 |
| 07.01.2025 | 56,26 | 56,99 | 55,35 | 56,71 | 0,39% | 47.095,00 |
| 06.01.2025 | 56,10 | 57,00 | 55,70 | 56,49 | 1,75% | 24.239,00 |
| 03.01.2025 | 54,92 | 55,77 | 54,50 | 55,52 | 1,06% | 29.222,00 |
| 02.01.2025 | 55,15 | 55,38 | 54,22 | 54,94 | -0,11% | 28.512,00 |
| 31.12.2024 | 55,44 | 55,44 | 54,60 | 55,00 | -0,16% | 21.902,00 |
| 30.12.2024 | 54,54 | 55,37 | 53,37 | 55,09 | 0,77% | 28.235,00 |
| 27.12.2024 | 54,92 | 55,23 | 53,26 | 54,67 | -0,64% | 41.734,00 |
| 26.12.2024 | 54,09 | 55,31 | 53,58 | 55,02 | 1,49% | 20.683,00 |
| 24.12.2024 | 54,26 | 54,46 | 53,84 | 54,21 | 0,26% | 10.785,00 |
| 23.12.2024 | 54,55 | 54,55 | 53,86 | 54,07 | -1,06% | 28.466,00 |
| 20.12.2024 | 53,26 | 55,15 | 52,90 | 54,65 | 2,44% | 90.292,00 |
| 19.12.2024 | 52,57 | 53,68 | 51,58 | 53,35 | 1,81% | 56.725,00 |
| 18.12.2024 | 52,95 | 54,93 | 51,87 | 52,40 | -1,13% | 58.280,00 |
| 17.12.2024 | 52,72 | 53,67 | 51,75 | 53,00 | -0,34% | 84.070,00 |
| 16.12.2024 | 52,80 | 54,15 | 52,63 | 53,18 | 1,05% | 33.138,00 |
| 13.12.2024 | 54,11 | 54,22 | 52,29 | 52,63 | -3,31% | 72.108,00 |
| 12.12.2024 | 54,80 | 55,03 | 53,58 | 54,43 | -1,38% | 34.303,00 |
| 11.12.2024 | 56,04 | 56,39 | 55,11 | 55,19 | -0,20% | 133.053,00 |
| 10.12.2024 | 55,11 | 56,50 | 53,97 | 55,30 | 1,08% | 40.129,00 |
| 09.12.2024 | 54,50 | 55,79 | 54,13 | 54,71 | 0,98% | 32.020,00 |
| 06.12.2024 | 54,56 | 54,78 | 53,84 | 54,18 | -0,55% | 26.628,00 |
| 05.12.2024 | 54,95 | 55,86 | 54,18 | 54,48 | -0,44% | 33.270,00 |
| 04.12.2024 | 53,68 | 55,18 | 53,13 | 54,72 | 2,01% | 41.366,00 |
| 03.12.2024 | 53,45 | 53,88 | 53,11 | 53,64 | -0,36% | 18.426,00 |
| 02.12.2024 | 54,33 | 54,50 | 53,36 | 53,84 | -0,18% | 29.205,00 |
| 29.11.2024 | 54,00 | 54,09 | 53,52 | 53,93 | 0,65% | 11.592,00 |
| 27.11.2024 | 53,39 | 53,79 | 52,65 | 53,58 | 1,57% | 26.413,00 |
| 26.11.2024 | 53,11 | 53,25 | 51,98 | 52,75 | -1,20% | 32.282,00 |
| 25.11.2024 | 53,63 | 54,27 | 53,00 | 53,39 | 0,30% | 65.748,00 |
| 22.11.2024 | 53,40 | 53,81 | 52,37 | 53,23 | 0,00% | 42.801,00 |
| 21.11.2024 | 52,35 | 54,81 | 52,07 | 53,23 | 2,21% | 41.606,00 |
| 20.11.2024 | 51,01 | 52,18 | 51,01 | 52,08 | 1,62% | 51.254,00 |
| 19.11.2024 | 50,57 | 51,66 | 50,41 | 51,25 | 0,39% | 51.450,00 |
| 18.11.2024 | 52,18 | 52,50 | 50,87 | 51,05 | -1,81% | 65.670,00 |
| 15.11.2024 | 54,30 | 54,30 | 51,87 | 51,99 | -3,83% | 54.608,00 |
| 14.11.2024 | 55,27 | 55,72 | 54,01 | 54,06 | -2,51% | 29.332,00 |
| 13.11.2024 | 57,24 | 57,82 | 55,45 | 55,45 | -2,68% | 56.169,00 |
| 12.11.2024 | 57,35 | 57,83 | 56,32 | 56,98 | -0,65% | 30.380,00 |
| 11.11.2024 | 57,03 | 57,95 | 56,17 | 57,35 | 1,56% | 29.756,00 |
| 08.11.2024 | 56,23 | 56,73 | 55,40 | 56,47 | 1,16% | 20.497,00 |
| 07.11.2024 | 55,90 | 56,68 | 55,42 | 55,82 | -0,68% | 35.444,00 |
| 06.11.2024 | 54,19 | 57,12 | 54,19 | 56,20 | 6,56% | 79.848,00 |
| 05.11.2024 | 49,26 | 53,00 | 49,26 | 52,74 | 7,22% | 62.737,00 |
| 04.11.2024 | 48,29 | 49,95 | 48,25 | 49,19 | 1,84% | 35.339,00 |
| 01.11.2024 | 49,00 | 50,13 | 48,23 | 48,30 | -1,97% | 32.944,00 |
| 31.10.2024 | 53,99 | 53,99 | 46,86 | 49,27 | -6,93% | 62.100,00 |
| 30.10.2024 | 52,16 | 53,46 | 52,16 | 52,94 | 0,74% | 28.288,00 |
| 29.10.2024 | 51,75 | 52,94 | 51,47 | 52,55 | 1,00% | 26.358,00 |
| 28.10.2024 | 50,69 | 52,25 | 50,29 | 52,03 | 3,25% | 35.523,00 |
| 25.10.2024 | 50,57 | 50,63 | 50,20 | 50,39 | -0,24% | 20.108,00 |
| 24.10.2024 | 50,50 | 51,11 | 50,31 | 50,51 | 0,04% | 20.299,00 |
| 23.10.2024 | 50,66 | 50,75 | 50,20 | 50,49 | -0,90% | 24.989,00 |
| 22.10.2024 | 50,93 | 51,04 | 50,38 | 50,95 | -0,53% | 15.502,00 |
| 21.10.2024 | 51,68 | 52,45 | 51,15 | 51,22 | -1,14% | 24.014,00 |
| 18.10.2024 | 51,55 | 52,00 | 51,45 | 51,81 | 0,52% | 21.884,00 |
| 17.10.2024 | 51,55 | 52,00 | 51,10 | 51,54 | -0,02% | 23.593,00 |
| 16.10.2024 | 50,77 | 51,86 | 50,28 | 51,55 | 2,24% | 30.098,00 |
| 15.10.2024 | 50,37 | 51,07 | 49,93 | 50,42 | 0,24% | 25.048,00 |
| 14.10.2024 | 50,13 | 50,47 | 49,81 | 50,30 | -0,22% | 37.035,00 |
| 11.10.2024 | 49,17 | 50,85 | 49,11 | 50,41 | 2,69% | 44.529,00 |
| 10.10.2024 | 48,89 | 49,64 | 48,50 | 49,09 | -0,61% | 30.537,00 |
| 09.10.2024 | 49,13 | 50,19 | 49,08 | 49,39 | 0,18% | 22.143,00 |
| 08.10.2024 | 48,93 | 49,46 | 48,80 | 49,30 | 0,94% | 19.013,00 |
| 07.10.2024 | 49,82 | 49,94 | 48,40 | 48,84 | -1,97% | 25.491,00 |