27,900€
1,45%
Echtzeit-Aktienkurs Radian Group Inc.
Bid:
Ask:
Aktienkurse zur Radian Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,30 | 27,90 | 27,30 | 27,90 | 1,45% | - |
| 18.04.2024 | 27,60 | 27,90 | 27,20 | 27,50 | 0,00% | 1,00 |
| 17.04.2024 | 27,70 | 28,20 | 27,50 | 27,50 | -0,72% | - |
| 16.04.2024 | 28,00 | 28,30 | 27,50 | 27,70 | -0,72% | - |
| 15.04.2024 | 28,40 | 28,80 | 27,90 | 27,90 | -2,11% | 44,00 |
| 12.04.2024 | 28,40 | 28,80 | 28,10 | 28,50 | 0,71% | - |
| 11.04.2024 | 28,00 | 28,50 | 27,80 | 28,30 | 1,43% | - |
| 10.04.2024 | 28,80 | 29,20 | 27,70 | 27,90 | -3,46% | - |
| 09.04.2024 | 29,40 | 30,00 | 28,70 | 28,90 | -1,37% | - |
| 08.04.2024 | 28,90 | 29,50 | 28,80 | 29,30 | 0,69% | - |
| 05.04.2024 | 28,70 | 29,30 | 28,70 | 29,10 | 1,39% | - |
| 04.04.2024 | 29,90 | 30,00 | 28,50 | 28,70 | -5,28% | - |
| 03.04.2024 | 30,40 | 30,70 | 30,20 | 30,30 | -0,66% | - |
| 02.04.2024 | 30,50 | 30,90 | 29,60 | 30,50 | -1,61% | 350,00 |
| 28.03.2024 | 30,70 | 31,10 | 30,30 | 31,00 | 0,98% | - |
| 27.03.2024 | 29,90 | 30,70 | 29,90 | 30,70 | 1,99% | - |
| 26.03.2024 | 30,10 | 30,40 | 29,90 | 30,10 | 0,00% | 92,00 |
| 25.03.2024 | 30,30 | 30,50 | 30,10 | 30,10 | -0,66% | - |
| 22.03.2024 | 30,50 | 30,70 | 30,30 | 30,30 | -0,66% | - |
| 21.03.2024 | 30,10 | 30,50 | 29,90 | 30,50 | 1,33% | - |
| 20.03.2024 | 28,80 | 30,30 | 28,80 | 30,10 | 4,15% | 350,00 |
| 19.03.2024 | 28,60 | 28,90 | 28,40 | 28,90 | 1,40% | - |
| 18.03.2024 | 28,90 | 29,30 | 28,30 | 28,50 | -1,04% | - |
| 15.03.2024 | 29,00 | 29,40 | 28,50 | 28,80 | -1,03% | 1,00 |
| 14.03.2024 | 28,90 | 29,10 | 28,70 | 29,10 | 0,69% | 84,00 |
| 13.03.2024 | 28,80 | 29,30 | 28,60 | 28,90 | 0,00% | - |
| 12.03.2024 | 28,60 | 29,10 | 28,40 | 28,90 | 0,70% | - |
| 11.03.2024 | 26,90 | 28,90 | 26,80 | 28,70 | 5,90% | 93,00 |
| 08.03.2024 | 27,00 | 27,60 | 26,90 | 27,10 | 0,00% | - |
| 07.03.2024 | 27,30 | 27,90 | 27,10 | 27,10 | -0,73% | - |
| 06.03.2024 | 27,00 | 27,70 | 26,60 | 27,30 | 0,74% | - |
| 05.03.2024 | 26,70 | 27,10 | 26,70 | 27,10 | 1,50% | - |
| 04.03.2024 | 26,50 | 27,10 | 26,20 | 26,70 | 0,00% | - |
| 01.03.2024 | 26,90 | 27,10 | 26,50 | 26,70 | -0,74% | - |
| 29.02.2024 | 26,70 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 28.02.2024 | 25,80 | 27,30 | 25,40 | 26,70 | 3,89% | - |
| 27.02.2024 | 25,40 | 25,90 | 25,00 | 25,70 | 1,58% | 1,00 |
| 26.02.2024 | 25,40 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 23.02.2024 | 25,10 | 25,70 | 25,10 | 25,30 | 0,00% | - |
| 22.02.2024 | 25,60 | 25,60 | 25,10 | 25,30 | -0,78% | - |
| 21.02.2024 | 25,40 | 25,70 | 25,10 | 25,50 | 0,79% | - |
| 20.02.2024 | 25,70 | 25,70 | 25,20 | 25,30 | -1,56% | - |
| 19.02.2024 | 25,70 | 25,90 | 25,70 | 25,70 | -0,77% | 142,00 |
| 16.02.2024 | 26,10 | 26,30 | 25,60 | 25,90 | -0,77% | - |
| 15.02.2024 | 26,40 | 26,60 | 25,90 | 26,10 | -0,76% | 1,00 |
| 14.02.2024 | 26,00 | 26,30 | 26,00 | 26,30 | 0,77% | - |
| 13.02.2024 | 25,90 | 26,30 | 25,50 | 26,10 | 0,00% | - |
| 12.02.2024 | 25,40 | 26,10 | 25,20 | 26,10 | 2,35% | - |
| 09.02.2024 | 25,40 | 25,50 | 24,90 | 25,50 | 0,79% | - |
| 08.02.2024 | 26,20 | 26,50 | 24,30 | 25,30 | -3,80% | 400,00 |
| 07.02.2024 | 26,50 | 26,80 | 26,10 | 26,30 | -1,50% | - |
| 06.02.2024 | 26,30 | 26,70 | 26,30 | 26,70 | 0,75% | - |
| 05.02.2024 | 26,90 | 27,20 | 26,30 | 26,50 | -2,21% | - |
| 02.02.2024 | 26,90 | 27,10 | 26,60 | 27,10 | 0,74% | - |
| 01.02.2024 | 26,90 | 27,10 | 26,30 | 26,90 | 0,00% | - |
| 31.01.2024 | 27,30 | 27,50 | 26,70 | 26,90 | -1,47% | 18,00 |
| 30.01.2024 | 27,10 | 27,50 | 26,80 | 27,30 | 0,74% | - |
| 29.01.2024 | 26,90 | 27,30 | 26,80 | 27,10 | 0,74% | - |
| 26.01.2024 | 26,80 | 27,10 | 26,40 | 26,90 | 0,00% | - |
| 25.01.2024 | 26,90 | 27,30 | 26,60 | 26,90 | 0,00% | - |
| 24.01.2024 | 26,90 | 26,90 | 26,60 | 26,90 | 0,00% | - |
| 23.01.2024 | 26,80 | 27,10 | 26,60 | 26,90 | 0,00% | - |
| 22.01.2024 | 26,70 | 27,10 | 26,60 | 26,90 | 0,75% | - |
| 19.01.2024 | 26,30 | 26,70 | 26,10 | 26,70 | 1,52% | 25,00 |
| 18.01.2024 | 26,00 | 26,60 | 25,80 | 26,30 | 1,54% | 1,00 |
| 17.01.2024 | 26,10 | 26,20 | 25,90 | 25,90 | -0,77% | - |
| 16.01.2024 | 26,30 | 26,70 | 26,10 | 26,10 | -0,76% | - |
| 15.01.2024 | 26,30 | 26,60 | 26,20 | 26,30 | 0,00% | 1,00 |
| 12.01.2024 | 26,10 | 26,50 | 25,90 | 26,30 | 0,77% | 38,00 |
| 11.01.2024 | 26,30 | 26,50 | 25,70 | 26,10 | -0,76% | - |
| 10.01.2024 | 26,00 | 26,50 | 25,80 | 26,30 | 0,77% | - |
| 09.01.2024 | 26,70 | 26,70 | 26,10 | 26,10 | -2,25% | - |
| 08.01.2024 | 26,30 | 26,70 | 26,00 | 26,70 | 1,52% | 41,00 |
| 05.01.2024 | 26,20 | 26,50 | 26,00 | 26,30 | 0,77% | - |
| 04.01.2024 | 25,90 | 26,30 | 25,80 | 26,10 | 0,00% | - |
| 03.01.2024 | 26,10 | 26,50 | 25,60 | 26,10 | -0,76% | 71,00 |
| 02.01.2024 | 25,80 | 26,30 | 25,60 | 26,30 | 0,77% | 220,00 |
| 29.12.2023 | 26,10 | 26,20 | 25,80 | 26,10 | 0,77% | 3,00 |
| 28.12.2023 | 26,10 | 26,10 | 25,60 | 25,90 | -0,77% | - |
| 27.12.2023 | 26,10 | 26,20 | 25,80 | 26,10 | 0,00% | 1,00 |
| 22.12.2023 | 25,80 | 26,10 | 25,40 | 26,10 | 0,77% | - |
| 21.12.2023 | 25,90 | 25,90 | 25,40 | 25,90 | 0,00% | 4,00 |
| 20.12.2023 | 25,90 | 26,50 | 25,60 | 25,90 | 0,00% | - |
| 19.12.2023 | 25,60 | 25,90 | 25,30 | 25,90 | 1,57% | - |
| 18.12.2023 | 25,80 | 25,80 | 25,50 | 25,50 | -0,78% | - |
| 15.12.2023 | 25,60 | 26,30 | 25,30 | 25,70 | 0,78% | 1,00 |
| 14.12.2023 | 25,20 | 25,50 | 24,90 | 25,50 | 1,59% | 46,00 |
| 13.12.2023 | 24,20 | 25,10 | 24,20 | 25,10 | 3,29% | - |
| 12.12.2023 | 24,20 | 24,50 | 23,90 | 24,30 | 0,83% | - |
| 11.12.2023 | 23,90 | 24,30 | 23,90 | 24,10 | 0,84% | - |
| 08.12.2023 | 23,50 | 24,10 | 23,50 | 23,90 | 1,70% | - |
| 07.12.2023 | 23,30 | 23,70 | 23,10 | 23,50 | 0,86% | - |
| 06.12.2023 | 23,80 | 23,90 | 23,30 | 23,30 | -1,69% | 30,00 |
| 05.12.2023 | 24,00 | 24,20 | 23,70 | 23,70 | -1,66% | - |
| 04.12.2023 | 23,70 | 24,10 | 23,60 | 24,10 | 1,69% | - |
| 01.12.2023 | 23,50 | 23,90 | 23,50 | 23,70 | 0,85% | - |
| 30.11.2023 | 23,10 | 23,70 | 23,10 | 23,50 | 1,73% | - |
| 29.11.2023 | 22,90 | 23,10 | 22,80 | 23,10 | 0,87% | - |
| 28.11.2023 | 23,30 | 23,30 | 22,70 | 22,90 | -1,72% | - |
| 27.11.2023 | 23,30 | 23,30 | 22,90 | 23,30 | 0,00% | - |