40,730$
-0,42%
Echtzeit-Aktienkurs iRadimed Corp
Bid:
Ask:
Aktienkurse zur iRadimed Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 40,88 | 43,03 | 40,86 | 42,00 | 3,42% | 59.438,00 |
| 30.04.2024 | 40,55 | 41,34 | 40,55 | 40,61 | -0,71% | 39.895,00 |
| 29.04.2024 | 41,74 | 42,48 | 40,81 | 40,90 | -2,29% | 55.432,00 |
| 26.04.2024 | 41,33 | 42,27 | 41,33 | 41,86 | 0,94% | 27.053,00 |
| 25.04.2024 | 42,05 | 42,15 | 41,17 | 41,47 | -2,29% | 43.641,00 |
| 24.04.2024 | 41,66 | 43,14 | 41,30 | 42,44 | 1,51% | 63.653,00 |
| 23.04.2024 | 42,57 | 42,82 | 41,53 | 41,81 | -1,02% | 61.624,00 |
| 22.04.2024 | 40,82 | 42,70 | 40,77 | 42,24 | 3,02% | 30.918,00 |
| 19.04.2024 | 40,18 | 41,41 | 40,18 | 41,00 | 1,59% | 51.681,00 |
| 18.04.2024 | 40,60 | 41,23 | 40,21 | 40,36 | -0,27% | 28.705,00 |
| 17.04.2024 | 41,18 | 41,29 | 40,32 | 40,47 | -1,20% | 35.407,00 |
| 16.04.2024 | 40,50 | 41,31 | 40,48 | 40,96 | 0,55% | 32.169,00 |
| 15.04.2024 | 41,57 | 41,75 | 40,59 | 40,74 | -1,34% | 29.495,00 |
| 12.04.2024 | 41,79 | 42,10 | 40,91 | 41,29 | -1,24% | 20.320,00 |
| 11.04.2024 | 40,80 | 42,23 | 40,80 | 41,81 | 1,73% | 34.177,00 |
| 10.04.2024 | 41,46 | 41,83 | 40,82 | 41,10 | -2,14% | 44.891,00 |
| 09.04.2024 | 42,50 | 42,56 | 41,84 | 42,00 | -0,66% | 25.557,00 |
| 08.04.2024 | 42,41 | 42,93 | 41,79 | 42,28 | -0,49% | 26.082,00 |
| 05.04.2024 | 41,11 | 43,00 | 40,80 | 42,49 | 3,28% | 42.863,00 |
| 04.04.2024 | 42,57 | 42,89 | 41,02 | 41,14 | -2,74% | 45.737,00 |
| 03.04.2024 | 42,43 | 43,14 | 42,30 | 42,30 | -0,98% | 23.983,00 |
| 02.04.2024 | 42,60 | 43,05 | 41,60 | 42,72 | -0,63% | 31.997,00 |
| 01.04.2024 | 44,35 | 44,35 | 42,68 | 42,99 | -2,27% | 40.611,00 |
| 28.03.2024 | 43,23 | 44,67 | 43,00 | 43,99 | 1,43% | 64.163,00 |
| 27.03.2024 | 42,63 | 43,46 | 42,29 | 43,37 | 1,83% | 36.880,00 |
| 26.03.2024 | 43,38 | 43,84 | 42,38 | 42,59 | -0,84% | 44.046,00 |
| 25.03.2024 | 43,56 | 43,91 | 42,69 | 42,95 | -0,67% | 33.457,00 |
| 22.03.2024 | 44,51 | 44,51 | 42,63 | 43,24 | -2,85% | 129.707,00 |
| 21.03.2024 | 44,99 | 44,99 | 44,21 | 44,51 | -0,43% | 33.271,00 |
| 20.03.2024 | 44,66 | 44,75 | 44,00 | 44,70 | 0,29% | 32.786,00 |
| 19.03.2024 | 44,42 | 44,82 | 43,60 | 44,57 | 0,41% | 77.257,00 |
| 18.03.2024 | 44,35 | 44,78 | 43,84 | 44,39 | 0,27% | 32.806,00 |
| 15.03.2024 | 43,24 | 44,30 | 43,24 | 44,27 | 1,68% | 86.051,00 |
| 14.03.2024 | 45,02 | 45,02 | 43,25 | 43,54 | -3,24% | 102.317,00 |
| 13.03.2024 | 43,82 | 45,15 | 43,62 | 45,00 | 2,58% | 47.730,00 |
| 12.03.2024 | 42,97 | 43,97 | 42,70 | 43,87 | 1,53% | 36.440,00 |
| 11.03.2024 | 44,11 | 44,11 | 42,61 | 43,21 | -2,06% | 61.672,00 |
| 08.03.2024 | 44,72 | 45,20 | 43,60 | 44,12 | -0,29% | 37.027,00 |
| 07.03.2024 | 43,97 | 44,32 | 43,29 | 44,25 | 1,37% | 54.358,00 |
| 06.03.2024 | 43,07 | 43,65 | 42,35 | 43,65 | 2,39% | 59.670,00 |
| 05.03.2024 | 41,99 | 42,76 | 41,32 | 42,63 | 1,50% | 42.259,00 |
| 04.03.2024 | 42,20 | 42,20 | 40,43 | 42,00 | -0,47% | 79.676,00 |
| 01.03.2024 | 42,04 | 42,40 | 41,24 | 42,20 | 0,50% | 74.634,00 |
| 29.02.2024 | 41,70 | 42,45 | 40,81 | 41,99 | 2,07% | 57.547,00 |
| 28.02.2024 | 42,26 | 42,70 | 41,12 | 41,14 | -3,47% | 30.659,00 |
| 27.02.2024 | 42,53 | 43,49 | 42,24 | 42,62 | 1,00% | 43.106,00 |
| 26.02.2024 | 42,11 | 43,07 | 41,93 | 42,20 | -0,45% | 61.284,00 |
| 23.02.2024 | 41,70 | 44,08 | 41,26 | 42,39 | 1,19% | 73.400,00 |
| 22.02.2024 | 43,31 | 43,82 | 41,01 | 41,89 | -3,28% | 94.634,00 |
| 21.02.2024 | 44,55 | 44,55 | 42,64 | 43,31 | -3,61% | 58.907,00 |
| 20.02.2024 | 45,09 | 45,48 | 44,50 | 44,93 | -1,21% | 28.196,00 |
| 16.02.2024 | 46,70 | 47,76 | 45,18 | 45,48 | -2,30% | 54.376,00 |
| 15.02.2024 | 45,80 | 46,90 | 44,73 | 46,55 | 1,73% | 84.971,00 |
| 14.02.2024 | 45,46 | 46,10 | 44,55 | 45,76 | 1,35% | 70.618,00 |
| 13.02.2024 | 44,51 | 45,90 | 43,82 | 45,15 | -1,46% | 55.064,00 |
| 12.02.2024 | 43,63 | 45,93 | 43,13 | 45,82 | 5,72% | 101.504,00 |
| 09.02.2024 | 46,53 | 46,53 | 42,78 | 43,34 | -5,82% | 93.705,00 |
| 08.02.2024 | 45,90 | 46,67 | 44,09 | 46,02 | -1,10% | 88.450,00 |
| 07.02.2024 | 45,77 | 46,72 | 44,91 | 46,53 | 2,06% | 26.901,00 |
| 06.02.2024 | 45,35 | 46,07 | 44,88 | 45,59 | 1,31% | 37.869,00 |
| 05.02.2024 | 44,50 | 45,34 | 43,81 | 45,00 | 0,76% | 37.121,00 |
| 02.02.2024 | 42,80 | 45,33 | 42,64 | 44,66 | 3,76% | 44.261,00 |
| 01.02.2024 | 41,70 | 43,32 | 41,51 | 43,04 | 3,94% | 484.701,00 |
| 31.01.2024 | 43,49 | 43,49 | 41,41 | 41,41 | -4,74% | 33.406,00 |
| 30.01.2024 | 42,93 | 43,55 | 42,45 | 43,47 | 1,47% | 19.724,00 |
| 29.01.2024 | 42,87 | 43,38 | 42,64 | 42,84 | -0,65% | 16.266,00 |
| 26.01.2024 | 43,72 | 44,84 | 42,73 | 43,12 | -0,19% | 21.227,00 |
| 25.01.2024 | 44,84 | 44,84 | 42,89 | 43,20 | -2,20% | 29.291,00 |
| 24.01.2024 | 45,42 | 45,69 | 43,77 | 44,17 | -2,26% | 22.047,00 |
| 23.01.2024 | 45,99 | 45,99 | 44,44 | 45,19 | -0,94% | 22.617,00 |
| 22.01.2024 | 44,66 | 45,65 | 44,31 | 45,62 | 2,82% | 24.652,00 |
| 19.01.2024 | 44,74 | 44,74 | 43,26 | 44,37 | -0,25% | 31.045,00 |
| 18.01.2024 | 44,95 | 44,96 | 43,87 | 44,48 | -1,18% | 19.017,00 |
| 17.01.2024 | 44,08 | 45,05 | 44,03 | 45,01 | 0,49% | 26.677,00 |
| 16.01.2024 | 45,25 | 45,25 | 44,03 | 44,79 | -1,13% | 18.596,00 |
| 12.01.2024 | 46,32 | 46,56 | 44,88 | 45,30 | -0,96% | 30.938,00 |
| 11.01.2024 | 44,91 | 45,97 | 44,55 | 45,74 | 1,55% | 31.243,00 |
| 10.01.2024 | 45,45 | 45,96 | 44,43 | 45,04 | -1,12% | 34.376,00 |
| 09.01.2024 | 46,15 | 46,15 | 44,77 | 45,55 | 0,07% | 43.224,00 |
| 08.01.2024 | 44,70 | 46,03 | 44,03 | 45,52 | 1,83% | 31.161,00 |
| 05.01.2024 | 45,32 | 46,52 | 44,61 | 44,70 | -2,49% | 59.067,00 |
| 04.01.2024 | 46,15 | 46,71 | 45,30 | 45,84 | 0,10% | 27.021,00 |
| 03.01.2024 | 47,33 | 47,33 | 44,76 | 45,80 | -3,61% | 55.373,00 |
| 02.01.2024 | 47,23 | 49,00 | 46,26 | 47,51 | 0,08% | 38.333,00 |
| 29.12.2023 | 46,07 | 48,44 | 45,74 | 47,47 | 3,06% | 50.870,00 |
| 28.12.2023 | 47,01 | 47,01 | 45,29 | 46,06 | -1,24% | 32.189,00 |
| 27.12.2023 | 47,22 | 47,23 | 45,65 | 46,64 | -0,21% | 25.750,00 |
| 26.12.2023 | 46,12 | 47,72 | 45,99 | 46,74 | 0,88% | 25.034,00 |
| 22.12.2023 | 45,88 | 47,73 | 45,82 | 46,33 | 0,85% | 32.164,00 |
| 21.12.2023 | 45,50 | 46,44 | 44,70 | 45,94 | 1,08% | 30.922,00 |
| 20.12.2023 | 46,15 | 47,49 | 45,13 | 45,45 | -1,35% | 40.898,00 |
| 19.12.2023 | 44,98 | 46,36 | 43,40 | 46,07 | 3,20% | 49.394,00 |
| 18.12.2023 | 45,73 | 45,83 | 43,12 | 44,64 | -2,28% | 97.803,00 |
| 15.12.2023 | 46,00 | 46,00 | 43,25 | 45,68 | 0,31% | 82.200,00 |
| 14.12.2023 | 44,56 | 45,71 | 44,01 | 45,54 | 4,16% | 63.288,00 |
| 13.12.2023 | 43,27 | 43,74 | 41,39 | 43,72 | 2,41% | 40.530,00 |
| 12.12.2023 | 41,77 | 43,63 | 41,17 | 42,69 | 2,06% | 39.870,00 |
| 11.12.2023 | 41,81 | 42,51 | 40,40 | 41,83 | 0,24% | 49.798,00 |
| 08.12.2023 | 41,25 | 42,39 | 41,25 | 41,73 | -0,12% | 20.929,00 |
| 07.12.2023 | 42,43 | 42,43 | 41,27 | 41,78 | -0,02% | 12.779,00 |