48,036$
0,49%
Echtzeit-Aktienkurs RadNet Inc.
Bid:
Ask:
Aktienkurse zur RadNet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 48,05 | 48,28 | 46,68 | 47,73 | -0,15% | - |
| 15.04.2024 | 48,57 | 49,03 | 47,74 | 47,80 | -1,44% | 414.345,00 |
| 12.04.2024 | 49,70 | 49,70 | 48,22 | 48,50 | -1,48% | 409.348,00 |
| 11.04.2024 | 48,37 | 49,48 | 48,24 | 49,23 | 1,40% | 424.155,00 |
| 10.04.2024 | 47,37 | 48,92 | 46,09 | 48,55 | -0,92% | 615.844,00 |
| 09.04.2024 | 48,68 | 49,04 | 47,53 | 49,00 | 0,22% | 421.714,00 |
| 08.04.2024 | 49,53 | 49,94 | 48,72 | 48,89 | -0,31% | 299.286,00 |
| 05.04.2024 | 47,83 | 49,08 | 47,71 | 49,04 | 2,36% | 280.478,00 |
| 04.04.2024 | 49,03 | 49,71 | 47,78 | 47,91 | -0,33% | 487.068,00 |
| 03.04.2024 | 47,36 | 48,64 | 47,36 | 48,07 | 0,15% | 424.984,00 |
| 02.04.2024 | 47,42 | 48,28 | 46,93 | 48,00 | -0,21% | 462.116,00 |
| 01.04.2024 | 48,77 | 48,77 | 47,31 | 48,10 | -1,15% | 426.387,00 |
| 28.03.2024 | 48,91 | 49,16 | 48,03 | 48,66 | 0,35% | 659.719,00 |
| 27.03.2024 | 48,82 | 49,00 | 48,08 | 48,49 | 0,37% | 658.469,00 |
| 26.03.2024 | 47,50 | 49,23 | 47,11 | 48,31 | 2,72% | 659.353,00 |
| 25.03.2024 | 48,41 | 48,64 | 46,68 | 47,03 | -2,10% | 499.126,00 |
| 22.03.2024 | 47,25 | 48,30 | 47,22 | 48,04 | 1,84% | 1.719.257,00 |
| 21.03.2024 | 47,50 | 47,75 | 46,70 | 47,17 | -0,08% | 546.510,00 |
| 20.03.2024 | 45,47 | 47,40 | 45,16 | 47,21 | 3,76% | 663.975,00 |
| 19.03.2024 | 44,08 | 45,72 | 44,08 | 45,50 | 1,49% | 498.432,00 |
| 18.03.2024 | 44,76 | 45,99 | 44,27 | 44,83 | 0,85% | 645.804,00 |
| 15.03.2024 | 43,10 | 44,50 | 42,45 | 44,45 | 1,32% | 1.245.769,00 |
| 14.03.2024 | 44,58 | 45,05 | 43,41 | 43,87 | -2,58% | 662.552,00 |
| 13.03.2024 | 45,59 | 46,19 | 44,63 | 45,03 | -2,15% | 467.937,00 |
| 12.03.2024 | 45,99 | 46,37 | 45,62 | 46,02 | -0,45% | 708.804,00 |
| 11.03.2024 | 46,43 | 46,61 | 44,79 | 46,23 | -0,60% | 917.548,00 |
| 08.03.2024 | 43,75 | 47,07 | 42,93 | 46,51 | -4,18% | 2.980.881,00 |
| 07.03.2024 | 48,81 | 49,41 | 48,53 | 48,54 | 0,02% | 440.958,00 |
| 06.03.2024 | 47,95 | 48,82 | 46,27 | 48,53 | 2,38% | 556.265,00 |
| 05.03.2024 | 46,85 | 47,61 | 45,78 | 47,40 | 1,20% | 702.167,00 |
| 04.03.2024 | 44,95 | 48,50 | 43,77 | 46,84 | 5,61% | 1.493.643,00 |
| 01.03.2024 | 40,00 | 45,20 | 39,78 | 44,35 | 17,14% | 1.976.761,00 |
| 29.02.2024 | 37,88 | 38,31 | 37,04 | 37,86 | 0,88% | 569.229,00 |
| 28.02.2024 | 38,10 | 38,21 | 36,47 | 37,53 | -2,14% | 478.154,00 |
| 27.02.2024 | 38,68 | 38,68 | 38,21 | 38,35 | -0,90% | 235.911,00 |
| 26.02.2024 | 38,65 | 39,55 | 38,65 | 38,70 | 0,13% | 468.505,00 |
| 23.02.2024 | 39,19 | 39,19 | 38,23 | 38,65 | -0,74% | 265.252,00 |
| 22.02.2024 | 38,58 | 39,13 | 38,19 | 38,94 | 1,09% | 311.132,00 |
| 21.02.2024 | 37,47 | 38,55 | 37,21 | 38,52 | 2,15% | 315.072,00 |
| 20.02.2024 | 37,99 | 38,37 | 36,96 | 37,71 | -1,51% | 331.805,00 |
| 16.02.2024 | 38,38 | 38,84 | 37,81 | 38,29 | -0,70% | 234.875,00 |
| 15.02.2024 | 39,00 | 39,32 | 38,27 | 38,56 | -0,23% | 298.535,00 |
| 14.02.2024 | 38,45 | 38,87 | 37,80 | 38,65 | 3,12% | 213.550,00 |
| 13.02.2024 | 38,00 | 38,65 | 37,22 | 37,48 | -3,15% | 408.998,00 |
| 12.02.2024 | 38,18 | 39,01 | 38,09 | 38,70 | 2,65% | 485.224,00 |
| 09.02.2024 | 35,82 | 37,75 | 35,69 | 37,70 | 5,35% | 278.877,00 |
| 08.02.2024 | 35,67 | 36,03 | 35,16 | 35,79 | 0,24% | 307.925,00 |
| 07.02.2024 | 37,21 | 37,21 | 35,46 | 35,70 | -3,59% | 524.374,00 |
| 06.02.2024 | 36,98 | 37,38 | 36,80 | 37,03 | -0,30% | 160.122,00 |
| 05.02.2024 | 37,19 | 37,60 | 36,96 | 37,14 | -1,38% | 209.227,00 |
| 02.02.2024 | 37,76 | 38,10 | 37,12 | 37,66 | -1,44% | 204.078,00 |
| 01.02.2024 | 37,24 | 38,28 | 36,84 | 38,21 | 3,35% | 204.446,00 |
| 31.01.2024 | 37,69 | 38,07 | 36,77 | 36,97 | -1,96% | 429.414,00 |
| 30.01.2024 | 37,91 | 38,26 | 37,38 | 37,71 | -1,05% | 282.466,00 |
| 29.01.2024 | 37,20 | 38,16 | 36,97 | 38,11 | 2,28% | 202.581,00 |
| 26.01.2024 | 37,12 | 37,71 | 36,74 | 37,26 | 0,78% | 293.280,00 |
| 25.01.2024 | 38,38 | 38,43 | 36,51 | 36,97 | -1,99% | 353.366,00 |
| 24.01.2024 | 38,53 | 38,53 | 37,09 | 37,72 | -0,05% | 453.492,00 |
| 23.01.2024 | 38,46 | 39,33 | 37,51 | 37,74 | -1,07% | 682.870,00 |
| 22.01.2024 | 38,03 | 39,31 | 37,87 | 38,15 | 0,98% | 769.162,00 |
| 19.01.2024 | 37,45 | 37,81 | 36,70 | 37,78 | 1,26% | 348.596,00 |
| 18.01.2024 | 36,37 | 37,32 | 36,04 | 37,31 | 2,70% | 308.215,00 |
| 17.01.2024 | 36,06 | 36,72 | 35,92 | 36,33 | -0,85% | 250.659,00 |
| 16.01.2024 | 35,65 | 36,67 | 35,36 | 36,64 | 1,10% | 383.012,00 |
| 12.01.2024 | 37,24 | 37,43 | 36,22 | 36,24 | -1,68% | 491.356,00 |
| 11.01.2024 | 36,26 | 36,89 | 36,02 | 36,86 | 0,57% | 515.449,00 |
| 10.01.2024 | 36,09 | 36,72 | 35,63 | 36,65 | 1,69% | 440.923,00 |
| 09.01.2024 | 35,88 | 36,31 | 35,08 | 36,04 | -0,91% | 316.426,00 |
| 08.01.2024 | 34,90 | 36,47 | 34,90 | 36,37 | 4,42% | 445.356,00 |
| 05.01.2024 | 34,22 | 35,17 | 34,22 | 34,83 | 0,66% | 371.800,00 |
| 04.01.2024 | 33,80 | 34,86 | 33,57 | 34,60 | 3,01% | 306.803,00 |
| 03.01.2024 | 34,28 | 34,33 | 33,44 | 33,59 | -2,81% | 349.451,00 |
| 02.01.2024 | 34,37 | 35,06 | 34,01 | 34,56 | -0,60% | 316.905,00 |
| 29.12.2023 | 35,72 | 35,76 | 34,71 | 34,77 | -2,61% | 432.764,00 |
| 28.12.2023 | 35,79 | 36,07 | 35,51 | 35,70 | -0,67% | 172.913,00 |
| 27.12.2023 | 36,06 | 36,28 | 35,31 | 35,94 | 0,08% | 291.573,00 |
| 26.12.2023 | 35,37 | 36,03 | 34,91 | 35,91 | 2,02% | 289.751,00 |
| 22.12.2023 | 35,01 | 35,38 | 34,89 | 35,20 | 0,14% | 321.326,00 |
| 21.12.2023 | 35,29 | 35,49 | 34,43 | 35,15 | 1,09% | 447.766,00 |
| 20.12.2023 | 35,49 | 35,88 | 34,70 | 34,77 | -2,17% | 547.743,00 |
| 19.12.2023 | 36,24 | 36,58 | 35,46 | 35,54 | -1,00% | 459.745,00 |
| 18.12.2023 | 36,50 | 37,01 | 35,54 | 35,90 | -1,27% | 452.829,00 |
| 15.12.2023 | 37,31 | 37,31 | 35,91 | 36,36 | -1,84% | 2.176.548,00 |
| 14.12.2023 | 37,35 | 37,97 | 36,94 | 37,04 | -0,40% | 576.475,00 |
| 13.12.2023 | 36,29 | 37,22 | 35,79 | 37,19 | 2,31% | 514.173,00 |
| 12.12.2023 | 36,00 | 36,37 | 35,61 | 36,35 | 0,75% | 553.040,00 |
| 11.12.2023 | 36,18 | 36,31 | 35,22 | 36,08 | -0,39% | 327.368,00 |
| 08.12.2023 | 36,66 | 36,69 | 35,97 | 36,22 | 0,56% | 419.726,00 |
| 07.12.2023 | 36,47 | 36,73 | 35,30 | 36,02 | -1,29% | 698.936,00 |
| 06.12.2023 | 36,03 | 36,56 | 35,73 | 36,49 | 2,76% | 979.335,00 |
| 05.12.2023 | 35,02 | 35,83 | 34,86 | 35,51 | 0,48% | 688.176,00 |
| 04.12.2023 | 34,17 | 35,63 | 34,12 | 35,34 | 2,32% | 533.535,00 |
| 01.12.2023 | 33,17 | 34,71 | 33,06 | 34,54 | 3,94% | 539.882,00 |
| 30.11.2023 | 32,90 | 33,25 | 32,37 | 33,23 | 1,00% | 358.864,00 |
| 29.11.2023 | 32,88 | 33,75 | 32,86 | 32,90 | 0,70% | 524.560,00 |
| 28.11.2023 | 32,63 | 32,80 | 32,15 | 32,67 | -0,05% | 266.751,00 |
| 27.11.2023 | 32,22 | 32,90 | 32,01 | 32,69 | 1,00% | 207.004,00 |
| 24.11.2023 | 32,09 | 32,43 | 32,05 | 32,36 | 0,84% | 56.387,00 |
| 22.11.2023 | 32,57 | 32,66 | 32,00 | 32,09 | 1,20% | 197.788,00 |
| 21.11.2023 | 32,61 | 32,85 | 31,55 | 31,71 | -3,35% | 285.694,00 |