Echtzeit-Aktienkurs Radius Health Inc.
Bid:
Ask:
Aktienkurse zur Radius Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,63 | 18,71 | 18,59 | 18,59 | -2,24% | - |
| 25.02.2021 | 19,23 | 19,65 | 17,95 | 19,01 | -4,35% | - |
| 24.02.2021 | 19,44 | 20,14 | 19,31 | 19,88 | 6,45% | - |
| 23.02.2021 | 18,97 | 19,08 | 18,39 | 18,67 | 0,19% | - |
| 22.02.2021 | 18,50 | 19,07 | 18,45 | 18,64 | -0,43% | - |
| 19.02.2021 | 18,28 | 19,11 | 18,27 | 18,72 | 1,24% | - |
| 18.02.2021 | 18,84 | 19,04 | 18,32 | 18,49 | -3,52% | - |
| 17.02.2021 | 19,38 | 19,46 | 0,00 | 19,16 | 0,13% | - |
| 16.02.2021 | 19,51 | 19,51 | 18,98 | 19,14 | -3,96% | - |
| 12.02.2021 | 20,15 | 20,47 | 19,31 | 19,93 | -3,81% | - |
| 11.02.2021 | 21,18 | 21,34 | 20,50 | 20,72 | -2,13% | - |
| 10.02.2021 | 22,27 | 22,39 | 20,80 | 21,17 | -5,41% | - |
| 09.02.2021 | 23,61 | 23,86 | 22,20 | 22,38 | -4,73% | - |
| 08.02.2021 | 22,85 | 23,61 | 22,74 | 23,49 | 2,31% | - |
| 05.02.2021 | 22,35 | 23,10 | 22,19 | 22,96 | 4,08% | - |
| 04.02.2021 | 22,06 | 22,06 | 22,05 | 22,06 | 0,52% | - |
| 03.02.2021 | 21,64 | 22,68 | 21,58 | 21,94 | 5,99% | - |
| 02.02.2021 | 20,34 | 21,06 | 20,32 | 20,70 | 7,23% | - |
| 01.02.2021 | 18,82 | 19,40 | 18,36 | 19,31 | 2,82% | - |
| 29.01.2021 | 19,74 | 19,86 | 0,00 | 18,78 | -3,59% | - |
| 28.01.2021 | 19,48 | 19,51 | 19,48 | 19,48 | -0,13% | - |
| 27.01.2021 | 19,63 | 19,81 | 18,59 | 19,50 | -3,42% | - |
| 26.01.2021 | 20,45 | 20,70 | 20,04 | 20,19 | -5,12% | - |
| 25.01.2021 | 20,78 | 21,38 | 20,47 | 21,28 | -1,66% | - |
| 22.01.2021 | 21,67 | 22,15 | 21,40 | 21,64 | -1,95% | - |
| 21.01.2021 | 22,05 | 22,07 | 22,05 | 22,07 | 1,63% | - |
| 20.01.2021 | 21,81 | 22,31 | 21,52 | 21,72 | 0,25% | - |
| 19.01.2021 | 21,56 | 22,10 | 21,49 | 21,66 | -0,53% | - |
| 15.01.2021 | 22,07 | 22,33 | 21,63 | 21,78 | -3,18% | - |
| 14.01.2021 | 22,51 | 23,00 | 22,13 | 22,49 | 2,09% | - |
| 13.01.2021 | 22,08 | 22,38 | 21,50 | 22,03 | -2,57% | - |
| 12.01.2021 | 22,61 | 22,61 | 22,61 | 22,61 | 0,09% | - |
| 11.01.2021 | 21,72 | 22,75 | 21,34 | 22,59 | 3,96% | - |
| 08.01.2021 | 21,97 | 22,15 | 21,10 | 21,73 | -1,29% | - |
| 07.01.2021 | 22,08 | 22,51 | 21,69 | 22,02 | 0,43% | - |
| 06.01.2021 | 19,69 | 22,11 | 19,69 | 21,92 | 17,47% | - |
| 05.01.2021 | 18,43 | 18,74 | 18,22 | 18,66 | 3,01% | - |
| 04.01.2021 | 18,24 | 18,44 | 17,71 | 18,12 | 1,37% | - |
| 31.12.2020 | 18,07 | 18,24 | 17,71 | 17,87 | -2,64% | - |
| 30.12.2020 | 18,56 | 18,74 | 18,28 | 18,36 | 0,19% | - |
| 29.12.2020 | 18,96 | 19,02 | 18,25 | 18,32 | -2,35% | - |
| 28.12.2020 | 18,40 | 18,85 | 18,39 | 18,76 | 2,60% | - |
| 24.12.2020 | 18,90 | 18,95 | 18,19 | 18,29 | -2,35% | - |
| 23.12.2020 | 18,96 | 19,45 | 18,60 | 18,73 | -1,86% | - |
| 22.12.2020 | 19,27 | 19,80 | 19,04 | 19,08 | -2,53% | - |
| 21.12.2020 | 18,75 | 19,92 | 18,56 | 19,58 | 0,51% | - |
| 18.12.2020 | 18,88 | 19,56 | 18,62 | 19,48 | 3,12% | - |
| 17.12.2020 | 18,29 | 19,16 | 17,96 | 18,89 | 2,03% | - |
| 16.12.2020 | 18,39 | 18,51 | 18,39 | 18,51 | 21,42% | - |
| 15.12.2020 | 15,42 | 15,44 | 13,83 | 15,25 | 3,57% | - |
| 14.12.2020 | 14,50 | 15,15 | 14,50 | 14,72 | 4,21% | - |
| 11.12.2020 | 14,18 | 14,25 | 14,00 | 14,13 | 0,82% | - |
| 10.12.2020 | 14,22 | 14,33 | 13,86 | 14,01 | -1,44% | - |
| 09.12.2020 | 14,28 | 14,30 | 13,85 | 14,22 | 0,64% | - |
| 08.12.2020 | 13,93 | 15,46 | 13,93 | 14,13 | -1,22% | - |
| 07.12.2020 | 14,53 | 14,84 | 14,18 | 14,30 | -3,18% | - |
| 04.12.2020 | 14,47 | 14,88 | 14,41 | 14,77 | -0,07% | - |
| 03.12.2020 | 14,79 | 16,26 | 14,52 | 14,78 | -1,37% | - |
| 02.12.2020 | 14,94 | 15,35 | 14,67 | 14,99 | -0,66% | - |
| 01.12.2020 | 15,09 | 15,09 | 15,09 | 15,09 | -4,10% | - |
| 30.11.2020 | 15,86 | 16,05 | 15,65 | 15,73 | -7,17% | - |
| 27.11.2020 | 15,77 | 17,37 | 15,68 | 16,95 | 4,86% | - |
| 25.11.2020 | 16,07 | 16,36 | 15,75 | 16,16 | -0,71% | - |
| 24.11.2020 | 16,10 | 16,57 | 16,00 | 16,28 | 1,78% | - |
| 23.11.2020 | 16,07 | 16,17 | 15,93 | 15,99 | 1,23% | - |
| 20.11.2020 | 15,69 | 16,12 | 15,61 | 15,80 | 3,37% | - |
| 19.11.2020 | 15,67 | 15,67 | 15,26 | 15,28 | -2,27% | - |
| 18.11.2020 | 16,11 | 16,26 | 15,63 | 15,64 | -2,49% | - |
| 17.11.2020 | 15,85 | 16,23 | 15,80 | 16,04 | 0,85% | - |
| 16.11.2020 | 15,85 | 15,95 | 15,74 | 15,90 | -0,41% | - |
| 13.11.2020 | 15,96 | 15,97 | 15,93 | 15,97 | 0,66% | - |
| 12.11.2020 | 15,59 | 16,01 | 15,51 | 15,86 | 2,03% | - |
| 11.11.2020 | 15,36 | 16,11 | 0,00 | 15,55 | 5,21% | - |
| 10.11.2020 | 14,33 | 14,88 | 0,00 | 14,78 | 4,71% | - |
| 09.11.2020 | 14,30 | 14,71 | 13,90 | 14,11 | 3,75% | - |
| 06.11.2020 | 13,82 | 13,92 | 13,51 | 13,60 | -4,66% | - |
| 05.11.2020 | 14,24 | 14,31 | 14,24 | 14,27 | 3,52% | - |
| 04.11.2020 | 14,20 | 14,41 | 13,55 | 13,78 | 3,73% | - |
| 03.11.2020 | 13,51 | 13,60 | 12,74 | 13,29 | 2,59% | - |
| 02.11.2020 | 13,36 | 13,36 | 12,74 | 12,95 | -2,59% | - |
| 30.10.2020 | 13,43 | 13,81 | 13,25 | 13,30 | -3,66% | - |
| 29.10.2020 | 13,33 | 13,88 | 13,17 | 13,80 | 2,37% | - |
| 28.10.2020 | 13,54 | 13,82 | 13,18 | 13,48 | -2,28% | - |
| 27.10.2020 | 13,83 | 13,99 | 13,58 | 13,80 | -0,40% | - |
| 26.10.2020 | 13,99 | 14,05 | 13,39 | 13,85 | 0,40% | - |
| 23.10.2020 | 13,84 | 13,92 | 13,63 | 13,80 | 2,11% | - |
| 22.10.2020 | 13,10 | 13,70 | 12,97 | 13,51 | 1,69% | - |
| 21.10.2020 | 13,22 | 13,44 | 13,05 | 13,29 | 1,72% | - |
| 20.10.2020 | 13,47 | 13,61 | 13,06 | 13,06 | -2,17% | - |
| 19.10.2020 | 13,43 | 13,64 | 13,29 | 13,35 | 0,91% | - |
| 16.10.2020 | 13,52 | 13,80 | 13,23 | 13,23 | 0,08% | - |
| 15.10.2020 | 12,97 | 13,49 | 12,81 | 13,22 | -0,53% | - |
| 14.10.2020 | 13,77 | 13,77 | 13,20 | 13,29 | -4,11% | - |
| 13.10.2020 | 13,52 | 13,89 | 13,47 | 13,86 | 1,13% | - |
| 12.10.2020 | 13,60 | 13,84 | 13,41 | 13,71 | -0,76% | - |
| 09.10.2020 | 13,19 | 13,90 | 13,19 | 13,81 | 2,75% | - |
| 08.10.2020 | 12,94 | 13,52 | 12,87 | 13,44 | 2,87% | - |
| 07.10.2020 | 12,49 | 13,14 | 12,46 | 13,07 | 6,35% | - |
| 06.10.2020 | 12,25 | 12,71 | 12,15 | 12,29 | 1,07% | - |
| 05.10.2020 | 12,19 | 12,19 | 12,15 | 12,16 | 7,09% | - |