43,400€
-4,41%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 45,00 | 46,00 | 44,00 | 45,50 | 0,00% | - |
24.04.2024 | 45,70 | 47,10 | 44,80 | 45,50 | 0,66% | - |
23.04.2024 | 44,70 | 46,40 | 44,30 | 45,20 | 1,12% | 600,00 |
22.04.2024 | 43,80 | 45,40 | 43,50 | 44,70 | 2,29% | 230,00 |
19.04.2024 | 44,40 | 45,20 | 43,00 | 43,70 | -2,24% | - |
18.04.2024 | 45,00 | 45,40 | 43,60 | 44,70 | -0,22% | - |
17.04.2024 | 45,10 | 45,80 | 44,20 | 44,80 | -0,67% | - |
16.04.2024 | 44,90 | 45,60 | 43,80 | 45,10 | 0,22% | 350,00 |
15.04.2024 | 45,90 | 46,50 | 44,60 | 45,00 | -0,44% | - |
12.04.2024 | 45,90 | 47,40 | 45,00 | 45,20 | -1,53% | - |
11.04.2024 | 45,20 | 46,50 | 44,50 | 45,90 | 2,46% | - |
10.04.2024 | 45,00 | 45,80 | 42,60 | 44,80 | -0,67% | - |
09.04.2024 | 45,00 | 45,40 | 43,40 | 45,10 | 1,12% | 60,00 |
08.04.2024 | 45,20 | 46,40 | 44,60 | 44,60 | -1,55% | - |
05.04.2024 | 44,30 | 45,60 | 43,80 | 45,30 | 2,26% | 200,00 |
04.04.2024 | 44,20 | 46,10 | 43,80 | 44,30 | -0,23% | - |
03.04.2024 | 44,50 | 45,40 | 43,60 | 44,40 | -0,22% | - |
02.04.2024 | 44,80 | 45,20 | 43,30 | 44,50 | -0,67% | - |
28.03.2024 | 44,80 | 45,80 | 44,00 | 44,80 | 0,67% | - |
27.03.2024 | 44,80 | 45,50 | 43,70 | 44,50 | -0,45% | - |
26.03.2024 | 43,60 | 45,80 | 43,00 | 44,70 | 2,52% | - |
25.03.2024 | 44,30 | 45,30 | 42,80 | 43,60 | -1,80% | 5,00 |
22.03.2024 | 43,50 | 45,10 | 43,20 | 44,40 | 1,83% | - |
21.03.2024 | 43,50 | 44,30 | 42,60 | 43,60 | 0,46% | - |
20.03.2024 | 41,80 | 44,00 | 41,20 | 43,40 | 3,58% | 25,00 |
19.03.2024 | 41,20 | 43,20 | 39,80 | 41,90 | 0,00% | - |
18.03.2024 | 41,00 | 42,60 | 40,40 | 41,90 | 6,08% | - |
15.03.2024 | 40,30 | 41,20 | 38,60 | 39,50 | -2,47% | - |
14.03.2024 | 41,20 | 42,00 | 39,60 | 40,50 | -3,34% | - |
13.03.2024 | 42,10 | 43,20 | 40,40 | 41,90 | -1,41% | - |
12.03.2024 | 42,40 | 43,40 | 41,60 | 42,50 | -4,28% | - |
11.03.2024 | 42,50 | 44,40 | 40,80 | 44,40 | 3,26% | - |
08.03.2024 | 41,40 | 43,40 | 38,80 | 43,00 | -2,93% | 300,00 |
07.03.2024 | 44,50 | 45,70 | 44,00 | 44,30 | -0,45% | 72,00 |
06.03.2024 | 43,60 | 45,00 | 42,20 | 44,50 | 1,83% | 474,00 |
05.03.2024 | 42,00 | 44,20 | 41,80 | 43,70 | 1,39% | - |
04.03.2024 | 40,80 | 45,00 | 40,10 | 43,10 | 5,38% | 282,00 |
01.03.2024 | 35,10 | 42,00 | 35,00 | 40,90 | 16,52% | 1.568,00 |
29.02.2024 | 34,70 | 35,60 | 33,90 | 35,10 | 2,33% | 80,00 |
28.02.2024 | 35,40 | 36,40 | 33,50 | 34,30 | -2,83% | 753,00 |
27.02.2024 | 35,70 | 36,80 | 34,90 | 35,30 | -1,12% | 308,00 |
26.02.2024 | 35,60 | 36,70 | 35,40 | 35,70 | 0,00% | - |
23.02.2024 | 35,90 | 36,80 | 35,10 | 35,70 | -1,65% | 276,00 |
22.02.2024 | 35,80 | 36,60 | 35,00 | 36,30 | 1,68% | - |
21.02.2024 | 34,80 | 35,90 | 34,30 | 35,70 | 2,29% | - |
20.02.2024 | 35,40 | 36,10 | 33,90 | 34,90 | -1,69% | 1.300,00 |
19.02.2024 | 35,40 | 35,70 | 35,40 | 35,50 | 0,00% | - |
16.02.2024 | 35,80 | 36,40 | 34,90 | 35,50 | -1,66% | 276,00 |
15.02.2024 | 36,20 | 36,80 | 35,30 | 36,10 | 1,12% | 5.876,00 |
14.02.2024 | 35,00 | 37,60 | 35,00 | 35,70 | 1,71% | 105,00 |
13.02.2024 | 35,90 | 36,40 | 34,50 | 35,10 | -2,23% | - |
12.02.2024 | 34,90 | 38,00 | 34,90 | 35,90 | 2,87% | 935,00 |
09.02.2024 | 33,20 | 35,30 | 33,00 | 34,90 | 5,12% | - |
08.02.2024 | 33,00 | 33,70 | 32,20 | 33,20 | 0,00% | 510,00 |
07.02.2024 | 34,40 | 35,60 | 32,70 | 33,20 | -3,77% | 209,00 |
06.02.2024 | 34,60 | 35,10 | 34,00 | 34,50 | -1,15% | - |
05.02.2024 | 34,80 | 35,40 | 34,10 | 34,90 | 0,00% | - |
02.02.2024 | 35,20 | 35,60 | 34,10 | 34,90 | -0,57% | - |
01.02.2024 | 34,40 | 35,50 | 33,90 | 35,10 | 3,54% | - |
31.01.2024 | 34,60 | 35,40 | 33,70 | 33,90 | -2,31% | - |
30.01.2024 | 35,20 | 36,20 | 34,30 | 34,70 | -2,25% | 6.472,00 |
29.01.2024 | 34,20 | 35,50 | 33,90 | 35,50 | 3,50% | 80,00 |
26.01.2024 | 34,20 | 34,90 | 33,40 | 34,30 | 0,88% | - |
25.01.2024 | 34,80 | 35,50 | 33,50 | 34,00 | -1,73% | - |
24.01.2024 | 34,80 | 35,40 | 33,90 | 34,60 | -0,29% | - |
23.01.2024 | 35,00 | 36,40 | 34,30 | 34,70 | -1,14% | - |
22.01.2024 | 34,60 | 36,40 | 34,40 | 35,10 | 1,15% | - |
19.01.2024 | 34,30 | 34,90 | 33,20 | 34,70 | 1,17% | - |
18.01.2024 | 33,30 | 34,50 | 33,00 | 34,30 | 2,69% | - |
17.01.2024 | 33,40 | 34,10 | 32,70 | 33,40 | -0,89% | - |
16.01.2024 | 33,10 | 33,90 | 32,20 | 33,70 | 1,81% | - |
15.01.2024 | 33,20 | 33,20 | 33,10 | 33,10 | 0,00% | 20,00 |
12.01.2024 | 33,60 | 34,40 | 32,30 | 33,10 | -1,49% | - |
11.01.2024 | 33,50 | 33,90 | 32,60 | 33,60 | 0,60% | - |
10.01.2024 | 32,90 | 34,20 | 32,20 | 33,40 | 0,30% | - |
09.01.2024 | 33,10 | 33,80 | 31,70 | 33,30 | -0,60% | - |
08.01.2024 | 31,80 | 33,50 | 30,50 | 33,50 | 5,02% | - |
05.01.2024 | 31,60 | 32,30 | 31,00 | 31,90 | 0,00% | - |
04.01.2024 | 30,80 | 32,10 | 30,40 | 31,90 | 3,91% | - |
03.01.2024 | 31,40 | 31,70 | 30,30 | 30,70 | -3,76% | - |
02.01.2024 | 31,40 | 33,20 | 31,10 | 31,90 | -1,24% | - |
29.12.2023 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
28.12.2023 | 32,40 | 32,70 | 31,90 | 32,30 | 0,00% | - |
27.12.2023 | 32,60 | 33,00 | 31,50 | 32,30 | 0,94% | - |
22.12.2023 | 31,90 | 32,30 | 31,40 | 32,00 | 0,31% | - |
21.12.2023 | 32,10 | 32,60 | 31,10 | 31,90 | -0,62% | 20,00 |
20.12.2023 | 32,50 | 33,00 | 31,50 | 32,10 | -0,62% | - |
19.12.2023 | 32,90 | 33,50 | 32,10 | 32,30 | -1,52% | - |
18.12.2023 | 33,30 | 34,20 | 32,30 | 32,80 | -1,50% | - |
15.12.2023 | 33,70 | 34,40 | 32,70 | 33,30 | -1,19% | - |
14.12.2023 | 34,30 | 34,90 | 33,30 | 33,70 | -1,17% | - |
13.12.2023 | 33,70 | 34,70 | 32,90 | 34,10 | 1,19% | - |
12.12.2023 | 33,60 | 33,90 | 32,80 | 33,70 | 0,60% | - |
11.12.2023 | 33,60 | 34,10 | 32,50 | 33,50 | -0,30% | - |
08.12.2023 | 33,40 | 34,40 | 33,10 | 33,60 | 0,90% | - |
07.12.2023 | 33,80 | 34,30 | 32,50 | 33,30 | -1,77% | - |
06.12.2023 | 33,10 | 34,10 | 32,90 | 33,90 | 4,63% | - |
05.12.2023 | 32,40 | 33,50 | 32,10 | 32,40 | 0,31% | - |
04.12.2023 | 31,70 | 33,10 | 30,40 | 32,30 | 1,57% | - |
01.12.2023 | 30,50 | 32,10 | 29,90 | 31,80 | 4,26% | 35,00 |