Echtzeit-Aktienkurs Radiant Logistics Inc.
Bid:
Ask:
Aktienkurse zur Radiant Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 5,19 | 5,20 | 5,05 | 5,07 | -1,55% | 95.218,00 |
| 02.05.2024 | 5,05 | 5,15 | 5,03 | 5,15 | 2,18% | 66.326,00 |
| 01.05.2024 | 4,97 | 5,08 | 4,97 | 5,04 | 2,02% | 97.685,00 |
| 30.04.2024 | 5,04 | 5,06 | 4,94 | 4,94 | -2,76% | 118.740,00 |
| 29.04.2024 | 5,15 | 5,17 | 5,05 | 5,08 | -0,97% | 90.186,00 |
| 26.04.2024 | 5,02 | 5,17 | 4,98 | 5,13 | 1,79% | 119.502,00 |
| 25.04.2024 | 4,88 | 5,06 | 4,85 | 5,04 | 2,23% | 97.633,00 |
| 24.04.2024 | 4,88 | 4,94 | 4,85 | 4,93 | 0,61% | 88.068,00 |
| 23.04.2024 | 4,92 | 4,97 | 4,85 | 4,90 | -0,20% | 72.616,00 |
| 22.04.2024 | 4,93 | 4,99 | 4,88 | 4,91 | -0,41% | 141.292,00 |
| 19.04.2024 | 4,89 | 5,02 | 4,89 | 4,93 | 0,00% | 115.259,00 |
| 18.04.2024 | 4,97 | 5,02 | 4,91 | 4,93 | -1,00% | 113.407,00 |
| 17.04.2024 | 5,10 | 5,10 | 4,95 | 4,98 | -1,78% | 77.560,00 |
| 16.04.2024 | 5,05 | 5,12 | 5,00 | 5,07 | 0,00% | 116.926,00 |
| 15.04.2024 | 5,20 | 5,20 | 5,05 | 5,07 | -2,50% | 101.909,00 |
| 12.04.2024 | 5,21 | 5,22 | 5,15 | 5,20 | -0,57% | 91.731,00 |
| 11.04.2024 | 5,22 | 5,26 | 5,16 | 5,23 | 0,19% | 90.721,00 |
| 10.04.2024 | 5,18 | 5,25 | 5,12 | 5,22 | -0,57% | 136.489,00 |
| 09.04.2024 | 5,28 | 5,33 | 5,25 | 5,25 | -0,19% | 54.491,00 |
| 08.04.2024 | 5,24 | 5,36 | 5,24 | 5,26 | 0,38% | 62.505,00 |
| 05.04.2024 | 5,24 | 5,32 | 5,21 | 5,24 | 0,38% | 97.778,00 |
| 04.04.2024 | 5,34 | 5,39 | 5,22 | 5,22 | -1,32% | 82.113,00 |
| 03.04.2024 | 5,28 | 5,48 | 5,28 | 5,29 | -0,38% | 156.994,00 |
| 02.04.2024 | 5,37 | 5,37 | 5,26 | 5,31 | -2,03% | 91.120,00 |
| 01.04.2024 | 5,45 | 5,50 | 5,25 | 5,42 | 0,00% | 163.992,00 |
| 28.03.2024 | 5,34 | 5,44 | 5,30 | 5,42 | 2,07% | 146.718,00 |
| 27.03.2024 | 5,27 | 5,36 | 5,26 | 5,31 | 0,76% | 114.705,00 |
| 26.03.2024 | 5,37 | 5,42 | 5,26 | 5,27 | -0,75% | 65.880,00 |
| 25.03.2024 | 5,54 | 5,54 | 5,31 | 5,31 | -3,63% | 79.825,00 |
| 22.03.2024 | 5,54 | 5,57 | 5,44 | 5,51 | -0,36% | 117.393,00 |
| 21.03.2024 | 5,60 | 5,63 | 5,50 | 5,53 | -1,25% | 102.590,00 |
| 20.03.2024 | 5,37 | 5,61 | 5,32 | 5,60 | 4,28% | 125.437,00 |
| 19.03.2024 | 5,27 | 5,40 | 5,27 | 5,37 | 1,32% | 92.672,00 |
| 18.03.2024 | 5,32 | 5,42 | 5,28 | 5,30 | -0,38% | 93.657,00 |
| 15.03.2024 | 5,33 | 5,43 | 5,25 | 5,32 | -0,56% | 302.400,00 |
| 14.03.2024 | 5,52 | 5,52 | 5,35 | 5,35 | -3,08% | 100.556,00 |
| 13.03.2024 | 5,44 | 5,54 | 5,44 | 5,52 | 1,10% | 121.823,00 |
| 12.03.2024 | 5,50 | 5,56 | 5,43 | 5,46 | -0,55% | 91.196,00 |
| 11.03.2024 | 5,52 | 5,56 | 5,48 | 5,49 | -1,26% | 59.194,00 |
| 08.03.2024 | 5,60 | 5,65 | 5,52 | 5,56 | 0,36% | 82.912,00 |
| 07.03.2024 | 5,66 | 5,66 | 5,54 | 5,54 | -0,89% | 70.536,00 |
| 06.03.2024 | 5,59 | 5,65 | 5,54 | 5,59 | 1,08% | 77.158,00 |
| 05.03.2024 | 5,57 | 5,64 | 5,53 | 5,53 | -1,43% | 81.250,00 |
| 04.03.2024 | 5,74 | 5,74 | 5,59 | 5,61 | -1,23% | 82.819,00 |
| 01.03.2024 | 5,77 | 5,80 | 5,67 | 5,68 | -2,07% | 89.079,00 |
| 29.02.2024 | 5,82 | 5,83 | 5,75 | 5,80 | 1,22% | 70.711,00 |
| 28.02.2024 | 5,63 | 5,76 | 5,63 | 5,73 | 1,42% | 108.378,00 |
| 27.02.2024 | 5,70 | 5,75 | 5,65 | 5,65 | -0,70% | 100.491,00 |
| 26.02.2024 | 5,74 | 5,77 | 5,66 | 5,69 | -1,56% | 121.111,00 |
| 23.02.2024 | 5,82 | 5,82 | 5,76 | 5,78 | -1,20% | 79.236,00 |
| 22.02.2024 | 5,79 | 5,86 | 5,72 | 5,85 | 1,04% | 79.481,00 |
| 21.02.2024 | 5,70 | 5,86 | 5,70 | 5,79 | 1,22% | 99.648,00 |
| 20.02.2024 | 5,79 | 5,83 | 5,71 | 5,72 | -2,89% | 104.811,00 |
| 16.02.2024 | 6,00 | 6,04 | 5,88 | 5,89 | -2,48% | 134.009,00 |
| 15.02.2024 | 5,82 | 6,08 | 5,79 | 6,04 | 3,60% | 177.046,00 |
| 14.02.2024 | 5,86 | 5,94 | 5,70 | 5,83 | 1,39% | 167.820,00 |
| 13.02.2024 | 5,99 | 6,00 | 5,75 | 5,75 | -6,05% | 187.431,00 |
| 12.02.2024 | 6,33 | 6,40 | 6,11 | 6,12 | -3,47% | 238.768,00 |
| 09.02.2024 | 6,08 | 6,43 | 5,81 | 6,34 | 2,09% | 222.141,00 |
| 08.02.2024 | 6,06 | 6,22 | 5,72 | 6,21 | 1,97% | 198.481,00 |
| 07.02.2024 | 6,16 | 6,16 | 6,07 | 6,09 | -0,81% | 48.411,00 |
| 06.02.2024 | 6,02 | 6,16 | 6,01 | 6,14 | 1,49% | 62.770,00 |
| 05.02.2024 | 6,07 | 6,09 | 5,97 | 6,05 | -0,66% | 74.094,00 |
| 02.02.2024 | 6,24 | 6,28 | 6,05 | 6,09 | -3,03% | 83.256,00 |
| 01.02.2024 | 6,18 | 6,30 | 6,10 | 6,28 | 2,28% | 78.940,00 |
| 31.01.2024 | 6,34 | 6,34 | 6,14 | 6,14 | -3,31% | 111.042,00 |
| 30.01.2024 | 6,45 | 6,47 | 6,28 | 6,35 | -1,24% | 62.964,00 |
| 29.01.2024 | 6,65 | 6,65 | 6,39 | 6,43 | -3,31% | 79.715,00 |
| 26.01.2024 | 6,63 | 6,65 | 6,55 | 6,65 | 0,15% | 92.197,00 |
| 25.01.2024 | 6,54 | 6,64 | 6,47 | 6,64 | 2,79% | 159.912,00 |
| 24.01.2024 | 6,56 | 6,56 | 6,38 | 6,46 | -0,77% | 73.225,00 |
| 23.01.2024 | 6,58 | 6,61 | 6,45 | 6,51 | 0,31% | 138.505,00 |
| 22.01.2024 | 6,32 | 6,52 | 6,31 | 6,49 | 3,34% | 105.241,00 |
| 19.01.2024 | 6,30 | 6,30 | 6,15 | 6,28 | 0,16% | 70.451,00 |
| 18.01.2024 | 6,24 | 6,30 | 6,22 | 6,27 | 0,48% | 47.919,00 |
| 17.01.2024 | 6,04 | 6,26 | 6,02 | 6,24 | 2,13% | 103.231,00 |
| 16.01.2024 | 6,21 | 6,21 | 6,06 | 6,11 | -1,93% | 86.997,00 |
| 12.01.2024 | 6,33 | 6,39 | 6,23 | 6,23 | -0,95% | 66.456,00 |
| 11.01.2024 | 6,24 | 6,30 | 6,15 | 6,29 | 0,32% | 83.117,00 |
| 10.01.2024 | 6,23 | 6,27 | 6,12 | 6,27 | 0,32% | 73.872,00 |
| 09.01.2024 | 6,31 | 6,37 | 6,23 | 6,25 | -2,50% | 81.484,00 |
| 08.01.2024 | 6,44 | 6,52 | 6,34 | 6,41 | -0,93% | 61.684,00 |
| 05.01.2024 | 6,52 | 6,60 | 6,41 | 6,47 | -0,31% | 197.886,00 |
| 04.01.2024 | 6,45 | 6,57 | 6,45 | 6,49 | 1,41% | 95.042,00 |
| 03.01.2024 | 6,54 | 6,56 | 6,40 | 6,40 | -2,29% | 79.969,00 |
| 02.01.2024 | 6,63 | 6,66 | 6,50 | 6,55 | -1,36% | 67.274,00 |
| 29.12.2023 | 6,82 | 6,87 | 6,63 | 6,64 | -2,06% | 103.566,00 |
| 28.12.2023 | 6,85 | 6,87 | 6,71 | 6,78 | -0,73% | 104.248,00 |
| 27.12.2023 | 6,96 | 6,98 | 6,79 | 6,83 | -1,44% | 99.208,00 |
| 26.12.2023 | 6,91 | 7,03 | 6,85 | 6,93 | 2,21% | 151.002,00 |
| 22.12.2023 | 6,82 | 6,93 | 6,77 | 6,78 | 0,59% | 112.227,00 |
| 21.12.2023 | 6,74 | 6,92 | 6,67 | 6,74 | 1,35% | 187.625,00 |
| 20.12.2023 | 6,85 | 6,94 | 6,60 | 6,65 | -2,49% | 154.745,00 |
| 19.12.2023 | 6,52 | 6,85 | 6,50 | 6,82 | 5,74% | 226.176,00 |
| 18.12.2023 | 6,58 | 6,62 | 6,38 | 6,45 | -1,23% | 100.066,00 |
| 15.12.2023 | 6,40 | 6,67 | 6,38 | 6,53 | 3,00% | 277.301,00 |
| 14.12.2023 | 6,52 | 6,63 | 6,31 | 6,34 | -1,25% | 189.190,00 |
| 13.12.2023 | 6,11 | 6,43 | 6,10 | 6,42 | 4,56% | 120.459,00 |
| 12.12.2023 | 6,17 | 6,23 | 6,11 | 6,14 | -0,16% | 63.882,00 |
| 11.12.2023 | 6,24 | 6,25 | 6,08 | 6,15 | -1,60% | 93.694,00 |