Echtzeit-Aktienkurs iRadimed Corp.
Bid:
Ask:
Aktienkurse zur iRadimed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,95 | 22,95 | 22,56 | 22,95 | 0,13% | - |
| 25.02.2021 | 22,05 | 23,08 | 22,05 | 22,92 | 2,80% | - |
| 24.02.2021 | 23,35 | 23,68 | 0,00 | 22,30 | -3,80% | - |
| 23.02.2021 | 23,08 | 23,39 | 22,68 | 23,18 | -0,62% | - |
| 22.02.2021 | 23,64 | 24,00 | 23,18 | 23,32 | -2,32% | - |
| 19.02.2021 | 24,08 | 24,40 | 23,57 | 23,88 | -1,63% | - |
| 18.02.2021 | 23,87 | 24,38 | 23,61 | 24,27 | 1,06% | - |
| 17.02.2021 | 24,33 | 24,80 | 0,00 | 24,02 | -3,75% | - |
| 16.02.2021 | 25,06 | 25,14 | 24,72 | 24,95 | -0,50% | - |
| 12.02.2021 | 24,64 | 25,38 | 24,64 | 25,08 | 0,54% | - |
| 11.02.2021 | 24,52 | 25,03 | 24,05 | 24,94 | 1,30% | - |
| 10.02.2021 | 24,92 | 25,24 | 24,27 | 24,62 | -3,30% | - |
| 09.02.2021 | 24,60 | 25,46 | 24,59 | 25,46 | 4,97% | - |
| 08.02.2021 | 23,99 | 24,43 | 23,59 | 24,26 | -0,10% | - |
| 05.02.2021 | 24,55 | 25,29 | 24,17 | 24,28 | -3,56% | - |
| 04.02.2021 | 25,41 | 25,46 | 24,66 | 25,18 | -2,82% | - |
| 03.02.2021 | 25,06 | 25,94 | 24,71 | 25,91 | -1,05% | - |
| 02.02.2021 | 24,46 | 26,22 | 24,20 | 26,18 | 8,32% | - |
| 01.02.2021 | 24,50 | 24,62 | 23,51 | 24,17 | -2,64% | - |
| 29.01.2021 | 24,79 | 25,07 | 0,00 | 24,83 | -0,12% | - |
| 28.01.2021 | 24,57 | 25,20 | 24,57 | 24,86 | 2,49% | - |
| 27.01.2021 | 22,44 | 24,54 | 22,16 | 24,25 | 6,15% | - |
| 26.01.2021 | 22,99 | 22,99 | 22,85 | 22,85 | -1,04% | - |
| 25.01.2021 | 22,81 | 23,30 | 22,45 | 23,09 | 0,63% | - |
| 22.01.2021 | 22,87 | 23,15 | 22,50 | 22,94 | 0,20% | - |
| 21.01.2021 | 22,99 | 23,44 | 22,54 | 22,90 | -1,08% | - |
| 20.01.2021 | 23,64 | 23,81 | 23,11 | 23,15 | -1,62% | - |
| 19.01.2021 | 24,12 | 24,12 | 23,20 | 23,53 | -1,45% | - |
| 15.01.2021 | 23,79 | 24,50 | 23,41 | 23,87 | -2,49% | - |
| 14.01.2021 | 23,69 | 24,59 | 23,61 | 24,48 | 4,75% | - |
| 13.01.2021 | 23,38 | 23,65 | 23,03 | 23,37 | 0,00% | - |
| 12.01.2021 | 23,11 | 23,44 | 23,04 | 23,37 | 1,87% | - |
| 11.01.2021 | 23,31 | 23,63 | 22,94 | 22,94 | -2,51% | - |
| 08.01.2021 | 23,37 | 23,76 | 22,82 | 23,53 | 0,62% | - |
| 07.01.2021 | 22,74 | 23,73 | 22,74 | 23,39 | 2,23% | - |
| 06.01.2021 | 23,21 | 23,69 | 22,45 | 22,88 | -0,09% | - |
| 05.01.2021 | 22,93 | 23,19 | 22,52 | 22,90 | 1,31% | - |
| 04.01.2021 | 23,23 | 23,26 | 22,32 | 22,60 | -2,25% | - |
| 31.12.2020 | 23,25 | 23,40 | 22,74 | 23,12 | -1,74% | - |
| 30.12.2020 | 23,46 | 23,92 | 23,28 | 23,53 | 1,03% | - |
| 29.12.2020 | 22,88 | 23,43 | 22,88 | 23,29 | 0,39% | - |
| 28.12.2020 | 23,20 | 23,20 | 23,20 | 23,20 | 1,91% | - |
| 24.12.2020 | 23,61 | 24,34 | 21,28 | 22,77 | -2,40% | - |
| 23.12.2020 | 23,84 | 23,91 | 23,33 | 23,33 | -0,98% | - |
| 22.12.2020 | 23,57 | 23,67 | 23,54 | 23,56 | -0,51% | - |
| 21.12.2020 | 23,89 | 24,03 | 23,53 | 23,68 | -4,75% | - |
| 18.12.2020 | 24,66 | 24,89 | 24,32 | 24,86 | 1,18% | - |
| 17.12.2020 | 24,35 | 25,11 | 24,29 | 24,57 | 0,86% | - |
| 16.12.2020 | 24,33 | 24,57 | 23,87 | 24,36 | -1,28% | - |
| 15.12.2020 | 24,65 | 24,90 | 24,41 | 24,67 | -0,10% | - |
| 14.12.2020 | 24,93 | 25,03 | 24,57 | 24,70 | -0,28% | - |
| 11.12.2020 | 24,63 | 24,86 | 24,63 | 24,77 | 0,20% | - |
| 10.12.2020 | 24,98 | 25,06 | 24,67 | 24,72 | -1,20% | - |
| 09.12.2020 | 24,89 | 25,02 | 24,63 | 25,02 | 11,40% | - |
| 08.12.2020 | 24,96 | 25,03 | 13,07 | 22,46 | -8,92% | - |
| 07.12.2020 | 24,48 | 25,26 | 24,36 | 24,66 | -1,24% | - |
| 04.12.2020 | 24,54 | 24,97 | 24,52 | 24,97 | 1,44% | - |
| 03.12.2020 | 24,33 | 24,68 | 24,33 | 24,61 | -98,85% | - |
| 02.12.2020 | 23,87 | 2.147,33 | 13,07 | 2.147,33 | 8.769,62% | - |
| 01.12.2020 | 24,39 | 24,62 | 24,15 | 24,21 | -1,26% | - |
| 30.11.2020 | 23,66 | 24,95 | 23,66 | 24,52 | -58,64% | - |
| 27.11.2020 | 24,01 | 59,29 | 21,66 | 59,29 | 145,97% | - |
| 25.11.2020 | 23,93 | 24,60 | 23,93 | 24,11 | -1,15% | - |
| 24.11.2020 | 24,39 | 24,85 | 24,28 | 24,39 | -0,06% | - |
| 23.11.2020 | 23,53 | 24,40 | 23,48 | 24,40 | 2,24% | - |
| 20.11.2020 | 23,39 | 23,92 | 23,39 | 23,87 | 2,29% | - |
| 19.11.2020 | 23,33 | 23,33 | 23,33 | 23,33 | 0,30% | - |
| 18.11.2020 | 23,15 | 23,29 | 23,02 | 23,26 | 1,11% | - |
| 17.11.2020 | 22,68 | 23,16 | 22,49 | 23,01 | 0,97% | - |
| 16.11.2020 | 23,34 | 23,45 | 22,40 | 22,79 | -0,22% | - |
| 13.11.2020 | 23,18 | 23,32 | 22,52 | 22,84 | -0,48% | - |
| 12.11.2020 | 23,10 | 23,27 | 22,52 | 22,95 | -1,84% | - |
| 11.11.2020 | 24,85 | 24,85 | 23,23 | 23,38 | -4,65% | - |
| 10.11.2020 | 24,79 | 25,13 | 24,22 | 24,52 | 0,27% | - |
| 09.11.2020 | 22,83 | 25,17 | 22,81 | 24,45 | 11,77% | - |
| 06.11.2020 | 22,54 | 22,54 | 21,86 | 21,88 | -1,31% | - |
| 05.11.2020 | 22,64 | 22,72 | 22,00 | 22,17 | -1,66% | - |
| 04.11.2020 | 22,26 | 22,77 | 21,59 | 22,54 | -0,60% | - |
| 03.11.2020 | 22,74 | 22,84 | 0,00 | 22,68 | 0,87% | - |
| 02.11.2020 | 22,05 | 22,59 | 22,05 | 22,48 | 0,31% | - |
| 30.10.2020 | 22,14 | 22,67 | 0,00 | 22,41 | 2,70% | - |
| 29.10.2020 | 21,67 | 22,36 | 21,50 | 21,82 | -0,09% | - |
| 28.10.2020 | 21,84 | 22,31 | 21,34 | 21,84 | -3,26% | - |
| 27.10.2020 | 22,59 | 23,20 | 22,35 | 22,58 | -0,13% | - |
| 26.10.2020 | 22,55 | 22,99 | 22,31 | 22,61 | 0,16% | - |
| 23.10.2020 | 22,24 | 22,98 | 21,94 | 22,57 | -0,02% | - |
| 22.10.2020 | 22,01 | 22,58 | 21,85 | 22,58 | 2,45% | - |
| 21.10.2020 | 21,93 | 22,12 | 21,79 | 22,04 | -2,02% | - |
| 20.10.2020 | 21,91 | 22,49 | 21,75 | 22,49 | 3,14% | - |
| 19.10.2020 | 22,13 | 22,24 | 21,65 | 21,81 | 1,37% | - |
| 16.10.2020 | 21,73 | 22,12 | 21,51 | 21,51 | -0,90% | - |
| 15.10.2020 | 21,64 | 22,04 | 21,26 | 21,71 | -1,09% | - |
| 14.10.2020 | 21,40 | 22,07 | 21,40 | 21,95 | -0,77% | - |
| 13.10.2020 | 21,75 | 22,22 | 21,75 | 22,12 | -0,32% | - |
| 12.10.2020 | 21,40 | 22,19 | 21,38 | 22,19 | 3,23% | - |
| 09.10.2020 | 21,53 | 21,90 | 21,18 | 21,49 | 1,32% | - |
| 08.10.2020 | 20,81 | 21,53 | 20,35 | 21,21 | 0,88% | - |
| 07.10.2020 | 21,25 | 21,26 | 20,68 | 21,03 | 0,53% | - |
| 06.10.2020 | 21,22 | 21,28 | 20,76 | 20,92 | -0,40% | - |
| 05.10.2020 | 20,91 | 21,32 | 20,78 | 21,00 | 1,11% | - |