Echtzeit-Aktienkurs RadNet
Bid:
Ask:
Aktienkurse zur RadNet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,78 | 19,18 | 18,33 | 18,37 | -2,70% | - |
| 25.02.2021 | 19,14 | 19,25 | 18,44 | 18,88 | -3,60% | - |
| 24.02.2021 | 18,82 | 19,63 | 18,82 | 19,59 | 6,07% | - |
| 23.02.2021 | 18,81 | 18,99 | 0,00 | 18,47 | -0,81% | - |
| 22.02.2021 | 18,26 | 18,78 | 18,24 | 18,62 | 0,62% | - |
| 19.02.2021 | 18,12 | 18,55 | 17,94 | 18,50 | 4,02% | - |
| 18.02.2021 | 18,04 | 18,12 | 17,57 | 17,79 | -5,20% | - |
| 17.02.2021 | 18,71 | 18,76 | 18,70 | 18,76 | 1,10% | - |
| 16.02.2021 | 18,66 | 19,07 | 18,44 | 18,56 | -1,67% | - |
| 12.02.2021 | 18,92 | 19,11 | 18,69 | 18,87 | -0,89% | - |
| 11.02.2021 | 19,05 | 19,43 | 0,00 | 19,04 | 0,93% | - |
| 10.02.2021 | 18,71 | 19,16 | 0,00 | 18,87 | 1,59% | - |
| 09.02.2021 | 18,69 | 19,15 | 18,49 | 18,57 | -2,72% | - |
| 08.02.2021 | 19,00 | 19,36 | 18,86 | 19,09 | -0,83% | - |
| 05.02.2021 | 19,20 | 19,42 | 18,67 | 19,25 | -0,95% | - |
| 04.02.2021 | 19,48 | 19,48 | 19,42 | 19,44 | 2,56% | - |
| 03.02.2021 | 18,91 | 18,99 | 18,49 | 18,95 | -2,32% | - |
| 02.02.2021 | 19,13 | 19,42 | 18,86 | 19,40 | 3,30% | - |
| 01.02.2021 | 18,28 | 18,96 | 18,16 | 18,78 | 4,80% | - |
| 29.01.2021 | 18,47 | 18,57 | 17,67 | 17,92 | -1,62% | - |
| 28.01.2021 | 18,43 | 18,83 | 18,11 | 18,22 | -0,95% | - |
| 27.01.2021 | 18,12 | 18,54 | 18,07 | 18,39 | -3,01% | - |
| 26.01.2021 | 19,42 | 19,42 | 18,84 | 18,96 | -2,12% | - |
| 25.01.2021 | 19,39 | 19,72 | 19,09 | 19,37 | -1,42% | - |
| 22.01.2021 | 19,60 | 19,88 | 19,29 | 19,65 | -1,87% | - |
| 21.01.2021 | 20,10 | 20,21 | 19,76 | 20,03 | -1,60% | - |
| 20.01.2021 | 20,82 | 20,87 | 20,08 | 20,35 | -0,27% | - |
| 19.01.2021 | 20,39 | 20,57 | 20,06 | 20,41 | -0,75% | - |
| 15.01.2021 | 20,47 | 20,92 | 20,12 | 20,56 | -1,84% | - |
| 14.01.2021 | 21,31 | 21,67 | 20,93 | 20,95 | -0,45% | - |
| 13.01.2021 | 20,99 | 21,25 | 20,58 | 21,04 | 0,57% | - |
| 12.01.2021 | 20,98 | 20,98 | 20,92 | 20,92 | 3,59% | - |
| 11.01.2021 | 20,08 | 20,20 | 19,77 | 20,20 | -0,27% | - |
| 08.01.2021 | 20,33 | 20,57 | 19,82 | 20,25 | -0,98% | - |
| 07.01.2021 | 20,84 | 20,98 | 20,31 | 20,45 | -1,56% | - |
| 06.01.2021 | 19,68 | 21,50 | 19,38 | 20,78 | 9,17% | - |
| 05.01.2021 | 18,99 | 19,41 | 18,84 | 19,03 | 2,31% | - |
| 04.01.2021 | 19,25 | 19,25 | 18,44 | 18,60 | -5,27% | - |
| 31.12.2020 | 19,14 | 19,84 | 19,12 | 19,64 | 2,32% | - |
| 30.12.2020 | 19,09 | 19,39 | 18,76 | 19,19 | 0,84% | - |
| 29.12.2020 | 18,86 | 19,29 | 18,68 | 19,03 | -3,06% | - |
| 28.12.2020 | 19,18 | 20,16 | 18,67 | 19,63 | 4,75% | - |
| 24.12.2020 | 18,60 | 19,31 | 18,58 | 18,74 | 1,49% | - |
| 23.12.2020 | 18,33 | 18,64 | 18,06 | 18,47 | 0,71% | - |
| 22.12.2020 | 18,06 | 18,42 | 17,84 | 18,34 | 2,03% | - |
| 21.12.2020 | 17,65 | 18,06 | 17,62 | 17,97 | -0,91% | - |
| 18.12.2020 | 18,60 | 18,78 | 17,89 | 18,14 | -3,95% | - |
| 17.12.2020 | 18,89 | 19,07 | 18,51 | 18,88 | 1,83% | - |
| 16.12.2020 | 18,99 | 19,01 | 18,43 | 18,54 | -3,03% | - |
| 15.12.2020 | 18,82 | 19,25 | 18,58 | 19,12 | 1,84% | - |
| 14.12.2020 | 19,02 | 19,26 | 18,64 | 18,78 | 0,37% | - |
| 11.12.2020 | 19,18 | 19,21 | 18,53 | 18,71 | -2,68% | - |
| 10.12.2020 | 19,48 | 19,66 | 18,91 | 19,22 | -2,54% | - |
| 09.12.2020 | 19,72 | 19,93 | 19,31 | 19,72 | 3,73% | - |
| 08.12.2020 | 19,24 | 19,88 | 18,70 | 19,01 | -0,73% | - |
| 07.12.2020 | 19,10 | 19,65 | 19,05 | 19,15 | -2,52% | - |
| 04.12.2020 | 19,07 | 19,77 | 18,95 | 19,65 | 4,22% | - |
| 03.12.2020 | 19,17 | 19,47 | 18,54 | 18,85 | -1,05% | - |
| 02.12.2020 | 18,62 | 19,05 | 18,62 | 19,05 | -4,54% | - |
| 01.12.2020 | 19,46 | 22,05 | 18,70 | 19,96 | 7,60% | - |
| 30.11.2020 | 18,78 | 18,94 | 18,46 | 18,55 | -3,34% | - |
| 27.11.2020 | 19,27 | 19,31 | 18,96 | 19,19 | -0,31% | - |
| 25.11.2020 | 19,22 | 19,53 | 19,20 | 19,25 | 1,29% | - |
| 24.11.2020 | 18,67 | 19,19 | 18,52 | 19,00 | 2,26% | - |
| 23.11.2020 | 18,70 | 19,12 | 18,24 | 18,58 | 1,50% | - |
| 20.11.2020 | 18,11 | 18,40 | 17,91 | 18,31 | -1,80% | - |
| 19.11.2020 | 17,89 | 18,82 | 0,00 | 18,64 | 2,31% | - |
| 18.11.2020 | 19,06 | 19,15 | 18,14 | 18,22 | -4,68% | - |
| 17.11.2020 | 18,88 | 19,36 | 18,88 | 19,12 | 0,87% | - |
| 16.11.2020 | 19,25 | 19,35 | 18,82 | 18,95 | 2,05% | - |
| 13.11.2020 | 18,61 | 19,03 | 18,24 | 18,57 | 0,57% | - |
| 12.11.2020 | 19,07 | 19,15 | 18,34 | 18,47 | -3,12% | - |
| 11.11.2020 | 19,11 | 19,37 | 18,46 | 19,06 | 0,21% | - |
| 10.11.2020 | 19,09 | 19,41 | 0,00 | 19,02 | 2,70% | - |
| 09.11.2020 | 19,86 | 20,17 | 18,52 | 18,52 | 10,07% | - |
| 06.11.2020 | 16,83 | 16,83 | 16,82 | 16,83 | 0,09% | - |
| 05.11.2020 | 16,43 | 17,02 | 16,31 | 16,81 | 5,76% | - |
| 04.11.2020 | 15,39 | 16,06 | 15,39 | 15,90 | 1,57% | - |
| 03.11.2020 | 15,82 | 16,08 | 15,50 | 15,65 | 4,51% | - |
| 02.11.2020 | 14,80 | 15,02 | 14,72 | 14,98 | 3,99% | - |
| 30.10.2020 | 14,84 | 15,09 | 14,10 | 14,40 | -4,19% | - |
| 29.10.2020 | 14,97 | 15,15 | 14,63 | 15,03 | 0,33% | - |
| 28.10.2020 | 15,88 | 15,88 | 14,96 | 14,98 | -7,62% | - |
| 27.10.2020 | 16,49 | 16,50 | 16,21 | 16,22 | 2,17% | - |
| 26.10.2020 | 15,65 | 15,89 | 15,50 | 15,87 | -0,44% | - |
| 23.10.2020 | 15,90 | 16,05 | 15,41 | 15,94 | 2,81% | - |
| 22.10.2020 | 15,75 | 16,06 | 15,50 | 15,51 | -1,43% | - |
| 21.10.2020 | 16,05 | 16,12 | 15,72 | 15,73 | -2,57% | - |
| 20.10.2020 | 16,57 | 16,58 | 16,14 | 16,15 | -1,67% | - |
| 19.10.2020 | 16,78 | 16,98 | 16,20 | 16,42 | -0,51% | - |
| 16.10.2020 | 17,02 | 17,42 | 16,50 | 16,51 | -3,25% | - |
| 15.10.2020 | 16,55 | 17,17 | 16,51 | 17,06 | 4,06% | - |
| 14.10.2020 | 17,19 | 17,44 | 16,39 | 16,40 | -3,39% | - |
| 13.10.2020 | 17,06 | 17,40 | 16,95 | 16,97 | -2,30% | - |
| 12.10.2020 | 16,74 | 17,41 | 16,74 | 17,37 | 2,90% | - |
| 09.10.2020 | 17,18 | 17,19 | 16,39 | 16,88 | 0,33% | - |
| 08.10.2020 | 15,96 | 16,99 | 15,82 | 16,83 | 5,82% | - |
| 07.10.2020 | 15,89 | 16,15 | 15,58 | 15,90 | 0,63% | - |
| 06.10.2020 | 15,81 | 16,35 | 15,76 | 15,80 | 0,22% | - |
| 05.10.2020 | 15,77 | 15,82 | 15,70 | 15,77 | 1,78% | - |