58,285$
2,74%
Echtzeit-Aktienkurs RadNet
Bid:
Ask:
Aktienkurse zur RadNet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 57,38 | 58,32 | 56,86 | 58,24 | 2,66% | 360.355,00 |
| 14.05.2024 | 55,72 | 56,78 | 55,72 | 56,73 | 1,81% | 355.756,00 |
| 13.05.2024 | 55,27 | 55,75 | 54,16 | 55,72 | 0,85% | 544.874,00 |
| 10.05.2024 | 53,82 | 55,54 | 53,11 | 55,25 | 3,14% | 639.283,00 |
| 09.05.2024 | 51,05 | 53,90 | 48,06 | 53,57 | 5,81% | 935.311,00 |
| 08.05.2024 | 52,06 | 52,10 | 50,07 | 50,63 | -3,51% | 731.049,00 |
| 07.05.2024 | 52,03 | 52,75 | 52,00 | 52,47 | 0,96% | 496.615,00 |
| 06.05.2024 | 51,55 | 52,59 | 51,46 | 51,97 | 1,50% | 471.918,00 |
| 03.05.2024 | 52,03 | 52,40 | 51,03 | 51,20 | -0,89% | 472.532,00 |
| 02.05.2024 | 51,00 | 51,69 | 50,63 | 51,66 | 2,40% | 661.626,00 |
| 01.05.2024 | 48,59 | 50,57 | 48,29 | 50,45 | 3,96% | 919.588,00 |
| 30.04.2024 | 48,52 | 49,12 | 48,10 | 48,53 | -0,96% | 255.132,00 |
| 29.04.2024 | 48,39 | 49,47 | 48,32 | 49,00 | 1,24% | 313.096,00 |
| 26.04.2024 | 48,72 | 49,01 | 48,40 | 48,40 | -0,92% | 289.737,00 |
| 25.04.2024 | 48,39 | 48,97 | 47,37 | 48,85 | 0,37% | 310.734,00 |
| 24.04.2024 | 48,87 | 49,85 | 48,57 | 48,67 | -0,25% | 469.202,00 |
| 23.04.2024 | 47,86 | 49,19 | 47,73 | 48,79 | 2,48% | 311.795,00 |
| 22.04.2024 | 47,13 | 47,96 | 46,87 | 47,61 | 2,34% | 254.634,00 |
| 19.04.2024 | 47,21 | 47,89 | 46,18 | 46,52 | -2,37% | 594.495,00 |
| 18.04.2024 | 47,72 | 48,11 | 47,42 | 47,65 | -0,31% | 314.110,00 |
| 17.04.2024 | 48,16 | 48,46 | 47,56 | 47,80 | -0,19% | 405.029,00 |
| 16.04.2024 | 47,60 | 48,12 | 46,98 | 47,89 | 0,19% | 440.741,00 |
| 15.04.2024 | 48,57 | 49,03 | 47,74 | 47,80 | -1,44% | 357.712,00 |
| 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% | 418.115,00 |
| 10.04.2024 | 47,37 | 48,92 | 46,09 | 48,55 | -0,92% | 508.040,00 |
| 09.04.2024 | 48,68 | 49,04 | 47,53 | 49,00 | 0,22% | 421.644,00 |
| 08.04.2024 | 49,53 | 49,94 | 48,72 | 48,89 | -0,31% | 250.060,00 |
| 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% | 485.360,00 |
| 03.04.2024 | 47,36 | 48,64 | 47,36 | 48,07 | 0,15% | 348.481,00 |
| 02.04.2024 | 47,42 | 48,28 | 46,93 | 48,00 | -0,21% | 460.938,00 |
| 01.04.2024 | 48,77 | 48,77 | 47,31 | 48,10 | -1,15% | 350.916,00 |
| 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% | 656.285,00 |
| 26.03.2024 | 47,50 | 49,23 | 47,11 | 48,31 | 2,72% | 658.036,00 |
| 25.03.2024 | 48,41 | 48,64 | 46,68 | 47,03 | -2,10% | 499.118,00 |
| 22.03.2024 | 47,25 | 48,30 | 47,22 | 48,04 | 1,78% | 1.719.257,00 |
| 21.03.2024 | 47,50 | 47,75 | 46,70 | 47,20 | -0,02% | 460.832,00 |
| 20.03.2024 | 45,47 | 47,40 | 45,16 | 47,21 | 3,76% | 653.194,00 |
| 19.03.2024 | 44,08 | 45,72 | 44,08 | 45,50 | 1,49% | 498.430,00 |
| 18.03.2024 | 44,76 | 45,99 | 44,27 | 44,83 | 0,85% | 639.028,00 |
| 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% | 604.153,00 |
| 13.03.2024 | 45,59 | 46,19 | 44,63 | 45,03 | -2,15% | 407.590,00 |
| 12.03.2024 | 45,99 | 46,37 | 45,62 | 46,02 | -0,52% | 708.784,00 |
| 11.03.2024 | 46,43 | 46,61 | 44,79 | 46,26 | -0,54% | 845.093,00 |
| 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% | 437.495,00 |
| 06.03.2024 | 47,95 | 48,82 | 46,27 | 48,53 | 2,38% | 490.965,00 |
| 05.03.2024 | 46,85 | 47,61 | 45,78 | 47,40 | 1,20% | 629.723,00 |
| 04.03.2024 | 44,95 | 48,50 | 43,77 | 46,84 | 5,61% | 1.487.599,00 |
| 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% | 410.834,00 |
| 28.02.2024 | 38,10 | 38,21 | 36,47 | 37,53 | -2,14% | 477.902,00 |
| 27.02.2024 | 38,68 | 38,68 | 38,21 | 38,35 | -0,90% | 196.866,00 |
| 26.02.2024 | 38,65 | 39,55 | 38,65 | 38,70 | 0,13% | 467.877,00 |
| 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% | 255.362,00 |
| 21.02.2024 | 37,47 | 38,55 | 37,21 | 38,52 | 2,15% | 263.298,00 |
| 20.02.2024 | 37,99 | 38,37 | 36,96 | 37,71 | -1,51% | 330.818,00 |
| 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% | 231.281,00 |
| 14.02.2024 | 38,45 | 38,87 | 37,80 | 38,65 | 3,12% | 163.083,00 |
| 13.02.2024 | 38,00 | 38,65 | 37,22 | 37,48 | -3,15% | 346.697,00 |
| 12.02.2024 | 38,18 | 39,01 | 38,09 | 38,70 | 2,65% | 387.305,00 |
| 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% | 242.981,00 |
| 07.02.2024 | 37,21 | 37,21 | 35,46 | 35,70 | -3,59% | 522.787,00 |
| 06.02.2024 | 36,98 | 37,38 | 36,80 | 37,03 | -0,30% | 159.874,00 |
| 05.02.2024 | 37,19 | 37,60 | 36,96 | 37,14 | -1,38% | 158.346,00 |
| 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% | 148.368,00 |
| 31.01.2024 | 37,69 | 38,07 | 36,77 | 36,97 | -1,96% | 426.274,00 |
| 30.01.2024 | 37,91 | 38,26 | 37,38 | 37,71 | -1,05% | 282.345,00 |
| 29.01.2024 | 37,20 | 38,16 | 36,97 | 38,11 | 2,28% | 201.781,00 |
| 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% | 231.477,00 |
| 24.01.2024 | 38,53 | 38,53 | 37,09 | 37,72 | -0,05% | 392.025,00 |
| 23.01.2024 | 38,46 | 39,33 | 37,51 | 37,74 | -1,07% | 682.859,00 |
| 22.01.2024 | 38,03 | 39,31 | 37,87 | 38,15 | 0,98% | 769.061,00 |
| 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% | 219.404,00 |
| 16.01.2024 | 35,65 | 36,67 | 35,36 | 36,64 | 1,10% | 382.619,00 |
| 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% | 411.645,00 |
| 10.01.2024 | 36,09 | 36,72 | 35,63 | 36,65 | 1,69% | 351.137,00 |
| 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% | 387.434,00 |
| 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% | 252.787,00 |
| 03.01.2024 | 34,28 | 34,33 | 33,44 | 33,59 | -2,81% | 279.817,00 |
| 02.01.2024 | 34,37 | 35,06 | 34,01 | 34,56 | -0,60% | 316.676,00 |
| 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% | 168.532,00 |
| 27.12.2023 | 36,06 | 36,28 | 35,31 | 35,94 | 0,08% | 291.446,00 |
| 26.12.2023 | 35,37 | 36,03 | 34,91 | 35,91 | 2,02% | 289.548,00 |
| 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% | 446.734,00 |