60,309$
-0,61%
Echtzeit-Aktienkurs iRadimed Corp.
Bid:
Ask:
Aktienkurse zur iRadimed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 48,38 | 51,50 | 47,85 | 49,37 | -1,10% | 50.716,00 |
| 04.04.2025 | 50,16 | 50,16 | 48,56 | 49,92 | -3,22% | 43.214,00 |
| 03.04.2025 | 52,03 | 52,87 | 50,81 | 51,58 | -3,77% | 25.904,00 |
| 02.04.2025 | 52,85 | 53,60 | 52,66 | 53,60 | 0,28% | 22.775,00 |
| 01.04.2025 | 52,48 | 54,10 | 52,16 | 53,45 | 1,44% | 27.582,00 |
| 31.03.2025 | 51,83 | 52,71 | 51,16 | 52,69 | 0,53% | 56.011,00 |
| 28.03.2025 | 53,13 | 53,90 | 52,03 | 52,41 | -1,82% | 31.511,00 |
| 27.03.2025 | 52,97 | 53,61 | 52,69 | 53,38 | 1,14% | 28.971,00 |
| 26.03.2025 | 52,59 | 53,07 | 51,75 | 52,78 | -0,34% | 52.549,00 |
| 25.03.2025 | 52,76 | 53,18 | 52,44 | 52,96 | 0,19% | 27.431,00 |
| 24.03.2025 | 52,83 | 53,07 | 52,26 | 52,86 | 1,01% | 33.754,00 |
| 21.03.2025 | 52,00 | 52,59 | 51,50 | 52,33 | -0,32% | 64.343,00 |
| 20.03.2025 | 52,46 | 53,36 | 51,81 | 52,50 | -0,66% | 16.393,00 |
| 19.03.2025 | 51,96 | 52,93 | 51,73 | 52,85 | 1,54% | 35.678,00 |
| 18.03.2025 | 52,00 | 52,43 | 51,51 | 52,05 | -0,55% | 24.971,00 |
| 17.03.2025 | 52,13 | 53,39 | 51,90 | 52,34 | -0,21% | 29.383,00 |
| 14.03.2025 | 51,84 | 52,51 | 51,20 | 52,45 | 1,96% | 31.240,00 |
| 13.03.2025 | 53,23 | 53,23 | 50,61 | 51,44 | -2,65% | 21.808,00 |
| 12.03.2025 | 52,80 | 53,21 | 51,26 | 52,84 | 1,01% | 75.065,00 |
| 11.03.2025 | 52,09 | 53,03 | 51,50 | 52,31 | 0,10% | 32.324,00 |
| 10.03.2025 | 51,63 | 52,49 | 50,79 | 52,26 | 0,10% | 47.390,00 |
| 07.03.2025 | 52,63 | 52,66 | 51,45 | 52,21 | -0,34% | 30.453,00 |
| 06.03.2025 | 52,89 | 53,53 | 52,34 | 52,39 | -1,02% | 28.601,00 |
| 05.03.2025 | 53,31 | 53,71 | 52,78 | 52,93 | -0,58% | 33.494,00 |
| 04.03.2025 | 53,00 | 53,54 | 52,18 | 53,24 | -0,08% | 44.672,00 |
| 03.03.2025 | 54,34 | 54,95 | 52,79 | 53,28 | -1,17% | 34.507,00 |
| 28.02.2025 | 54,15 | 54,15 | 52,86 | 53,91 | 0,02% | 47.861,00 |
| 27.02.2025 | 55,55 | 55,55 | 53,76 | 53,90 | -3,23% | 49.292,00 |
| 26.02.2025 | 54,38 | 56,10 | 54,38 | 55,70 | 2,00% | 25.367,00 |
| 25.02.2025 | 54,96 | 55,27 | 53,70 | 54,61 | -0,96% | 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 | 3,15% | 50.139,00 |
| 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 | 57,96 | 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 |