Radian Group Inc. RDN
NYSE · Vereinigte Staaten · Finanzen
$32,03+0,81 (+2,59 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $32,03 | +2,58 % | $31,25 | $32,16 | $31,24 | 169,38K |
| 2026-10-01 | $31,22 | +1,99 % | $30,72 | $31,32 | $30,53 | 3,12M |
| 2026-09-30 | $30,61 | -6,53 % | $32,58 | $32,99 | $30,58 | 5,05M |
| 2026-09-29 | $32,75 | -0,76 % | $33,26 | $33,26 | $32,36 | 1,25M |
| 2026-09-28 | $33,00 | -0,06 % | $32,97 | $33,10 | $32,61 | 2,24M |
| 2026-09-25 | $33,02 | -1,55 % | $33,60 | $33,60 | $32,98 | 1,30M |
| 2026-09-24 | $33,54 | -2,90 % | $34,60 | $34,97 | $33,41 | 1,37M |
| 2026-09-23 | $34,54 | -0,43 % | $34,56 | $34,89 | $34,50 | 808,70K |
| 2026-09-22 | $34,69 | +1,08 % | $34,70 | $35,21 | $34,43 | 1,42M |
| 2026-09-21 | $34,32 | -1,97 % | $35,02 | $35,12 | $34,32 | 863,10K |
| 2026-09-18 | $35,01 | +0,60 % | $34,58 | $35,07 | $34,58 | 2,94M |
| 2026-09-17 | $34,80 | -1,33 % | $35,31 | $35,31 | $34,77 | 941,10K |
| 2026-09-16 | $35,27 | -0,25 % | $35,30 | $35,44 | $34,90 | 1,61M |
| 2026-09-15 | $35,36 | -1,37 % | $35,67 | $35,93 | $34,27 | 2,37M |
| 2026-09-14 | $35,85 | +0,65 % | $36,30 | $36,30 | $35,67 | 1,16M |
| 2026-09-11 | $35,62 | -1,66 % | $36,45 | $36,50 | $35,53 | 1,32M |
| 2026-09-10 | $36,22 | -0,36 % | $36,38 | $36,38 | $35,90 | 678,10K |
| 2026-09-09 | $36,35 | +0,83 % | $36,06 | $36,49 | $35,83 | 761,90K |
| 2026-09-08 | $36,05 | -1,66 % | $36,42 | $36,70 | $36,02 | 615,00K |
| 2026-09-04 | $36,66 | -0,41 % | $36,54 | $36,78 | $36,39 | 830,60K |
| 2026-09-03 | $36,81 | +0,88 % | $36,73 | $37,12 | $36,63 | 657,10K |
| 2026-09-02 | $36,49 | +1,93 % | $35,99 | $36,52 | $35,84 | 781,10K |
| 2026-09-01 | $35,80 | -0,17 % | $36,00 | $36,39 | $35,74 | 704,60K |
| 2026-08-31 | $35,86 | -1,51 % | $36,36 | $36,50 | $35,75 | 1,41M |
| 2026-08-28 | $36,41 | -0,30 % | $36,64 | $36,78 | $36,38 | 907,30K |
| 2026-08-27 | $36,52 | -0,79 % | $37,00 | $37,00 | $36,33 | 893,60K |
| 2026-08-26 | $36,81 | -0,05 % | $36,83 | $36,84 | $36,30 | 857,20K |
| 2026-08-25 | $36,83 | +0,33 % | $36,67 | $36,95 | $36,23 | 937,30K |
| 2026-08-24 | $36,71 | +0,33 % | $36,34 | $36,79 | $36,34 | 955,30K |
| 2026-08-21 | $36,59 | -0,19 % | $36,81 | $36,98 | $36,57 | 953,10K |
| 2026-08-20 | $36,66 | +0,83 % | $36,13 | $36,73 | $36,08 | 866,20K |
| 2026-08-19 | $36,36 | -1,33 % | $36,96 | $37,10 | $36,33 | 1,00M |
| 2026-08-18 | $36,85 | -0,54 % | $37,38 | $37,68 | $36,84 | 687,50K |
| 2026-08-17 | $37,05 | -0,56 % | $37,06 | $37,33 | $36,82 | 718,50K |
| 2026-08-14 | $37,26 | +1,06 % | $36,99 | $37,26 | $36,85 | 665,40K |
| 2026-08-13 | $36,87 | +1,18 % | $36,73 | $36,97 | $36,32 | 664,30K |
| 2026-08-12 | $36,44 | +0,22 % | $36,28 | $36,84 | $36,28 | 871,70K |
| 2026-08-11 | $36,36 | -0,38 % | $36,55 | $36,86 | $36,35 | 734,10K |
| 2026-08-10 | $36,50 | -1,11 % | $36,51 | $36,91 | $36,03 | 1,61M |
| 2026-08-07 | $36,91 | +1,79 % | $36,25 | $37,36 | $35,83 | 1,63M |
| 2026-08-06 | $36,26 | -7,43 % | $37,12 | $37,61 | $35,86 | 2,02M |
| 2026-08-05 | $39,17 | -1,19 % | $39,45 | $39,58 | $38,93 | 1,04M |
| 2026-08-04 | $39,64 | +0,89 % | $39,01 | $39,74 | $38,98 | 1,03M |
| 2026-08-03 | $39,29 | +0,77 % | $39,00 | $39,86 | $39,00 | 586,30K |
| 2026-07-31 | $38,99 | +0,46 % | $38,67 | $39,41 | $38,56 | 1,08M |
| 2026-07-30 | $38,81 | -2,27 % | $39,60 | $39,71 | $38,54 | 984,90K |
| 2026-07-29 | $39,71 | +1,12 % | $39,29 | $39,98 | $39,25 | 1,11M |
| 2026-07-28 | $39,27 | +0,74 % | $39,40 | $39,57 | $39,08 | 1,17M |
| 2026-07-27 | $38,98 | +0,78 % | $38,72 | $39,37 | $38,72 | 1,22M |
| 2026-07-24 | $38,68 | +1,36 % | $38,27 | $38,96 | $38,14 | 614,50K |
| 2026-07-23 | $38,16 | -0,18 % | $37,94 | $38,21 | $37,57 | 998,90K |
| 2026-07-22 | $38,23 | -0,65 % | $38,59 | $38,69 | $38,19 | 876,30K |
| 2026-07-21 | $38,48 | -1,00 % | $38,82 | $39,18 | $38,35 | 1,24M |
| 2026-07-20 | $38,87 | -1,30 % | $39,28 | $39,49 | $38,83 | 805,60K |
| 2026-07-17 | $39,38 | +0,61 % | $39,15 | $39,73 | $39,10 | 958,70K |
| 2026-07-16 | $39,14 | +3,76 % | $37,83 | $39,14 | $37,83 | 1,25M |
| 2026-07-15 | $37,72 | +2,22 % | $36,35 | $38,16 | $36,32 | 2,48M |
| 2026-07-14 | $36,90 | -2,92 % | $37,95 | $41,05 | $35,89 | 6,35M |
| 2026-07-13 | $38,01 | +0,45 % | $37,99 | $38,29 | $37,59 | 797,50K |
| 2026-07-10 | $37,84 | +0,48 % | $37,72 | $37,94 | $37,42 | 574,20K |
| 2026-07-09 | $37,66 | +0,45 % | $37,52 | $37,87 | $37,35 | 711,50K |
| 2026-07-08 | $37,49 | -1,42 % | $38,16 | $38,16 | $37,46 | 1,07M |
| 2026-07-07 | $38,03 | -0,42 % | $38,38 | $38,90 | $37,99 | 1,21M |
| 2026-07-06 | $38,19 | +0,66 % | $37,95 | $38,45 | $37,94 | 711,60K |
| 2026-07-02 | $37,94 | +0,58 % | $37,94 | $38,01 | $37,18 | 961,00K |
| 2026-07-01 | $37,72 | +0,13 % | $37,81 | $38,09 | $37,45 | 1,05M |
| 2026-06-30 | $37,67 | -0,37 % | $37,96 | $38,08 | $37,46 | 925,00K |
| 2026-06-29 | $37,81 | +0,83 % | $37,31 | $37,94 | $37,06 | 1,27M |
| 2026-06-26 | $37,50 | +1,35 % | $37,15 | $37,58 | $36,90 | 2,95M |
| 2026-06-25 | $37,00 | +1,20 % | $36,65 | $37,61 | $36,53 | 1,22M |
| 2026-06-24 | $36,56 | +2,67 % | $35,76 | $36,82 | $35,49 | 1,98M |
| 2026-06-23 | $35,61 | +1,42 % | $35,45 | $35,64 | $35,20 | 1,11M |
| 2026-06-22 | $35,11 | +1,18 % | $34,91 | $35,21 | $34,74 | 1,57M |
| 2026-06-18 | $34,70 | -0,52 % | $35,03 | $35,10 | $34,58 | 2,81M |
| 2026-06-17 | $34,88 | -0,99 % | $35,11 | $35,38 | $34,57 | 960,00K |
| 2026-06-16 | $35,23 | +2,00 % | $34,83 | $35,45 | $34,62 | 1,39M |
| 2026-06-15 | $34,54 | -0,35 % | $34,58 | $35,05 | $34,48 | 1,17M |
| 2026-06-12 | $34,66 | +1,52 % | $34,21 | $34,82 | $34,21 | 774,30K |
| 2026-06-11 | $34,14 | -1,70 % | $34,73 | $34,87 | $33,91 | 1,10M |
| 2026-06-10 | $34,73 | +1,40 % | $34,56 | $35,02 | $34,25 | 1,14M |
| 2026-06-09 | $34,25 | +2,06 % | $33,73 | $34,45 | $33,73 | 1,47M |
| 2026-06-08 | $33,56 | -0,71 % | $33,82 | $34,23 | $33,56 | 975,30K |
| 2026-06-05 | $33,80 | +0,60 % | $33,78 | $34,33 | $33,55 | 1,38M |
| 2026-06-04 | $33,60 | -0,21 % | $33,99 | $34,58 | $33,53 | 1,49M |
| 2026-06-03 | $33,67 | -0,36 % | $34,58 | $34,71 | $33,31 | 1,66M |
| 2026-06-02 | $33,79 | 0,00 % | $33,56 | $34,20 | $33,42 | 1,85M |
| 2026-06-01 | $33,79 | -1,05 % | $34,01 | $34,79 | $33,72 | 1,38M |
| 2026-05-29 | $34,15 | -1,47 % | $34,51 | $35,00 | $34,10 | 1,54M |
| 2026-05-28 | $34,66 | -1,84 % | $35,25 | $35,35 | $34,54 | 1,07M |
| 2026-05-27 | $35,31 | -1,15 % | $35,79 | $36,29 | $35,14 | 1,83M |