RadNet, Inc. RDNT
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$68,94-1,71 (-2,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $68,94 | -2,42 % | $70,22 | $70,85 | $68,94 | 621,20K |
| 2026-09-29 | $70,65 | -1,62 % | $71,92 | $72,58 | $69,49 | 501,00K |
| 2026-09-28 | $71,81 | +1,44 % | $70,08 | $72,84 | $69,62 | 528,20K |
| 2026-09-25 | $70,79 | -0,73 % | $70,81 | $71,48 | $69,58 | 598,70K |
| 2026-09-24 | $71,31 | -2,60 % | $73,11 | $73,70 | $70,96 | 754,10K |
| 2026-09-23 | $73,21 | -0,97 % | $73,61 | $74,35 | $72,68 | 560,70K |
| 2026-09-22 | $73,93 | +1,73 % | $73,71 | $74,81 | $73,01 | 795,40K |
| 2026-09-21 | $72,67 | -4,38 % | $76,27 | $76,45 | $72,62 | 796,20K |
| 2026-09-18 | $76,00 | -2,29 % | $77,66 | $78,01 | $75,71 | 1,28M |
| 2026-09-17 | $77,78 | +2,64 % | $76,44 | $78,00 | $75,80 | 573,20K |
| 2026-09-16 | $75,78 | -1,74 % | $77,12 | $78,97 | $75,66 | 1,18M |
| 2026-09-15 | $77,12 | +2,16 % | $75,63 | $79,77 | $75,35 | 1,59M |
| 2026-09-14 | $75,49 | 0,00 % | $75,29 | $76,27 | $74,31 | 1,18M |
| 2026-09-11 | $75,49 | +1,63 % | $75,34 | $75,91 | $73,78 | 610,30K |
| 2026-09-10 | $74,28 | +4,81 % | $70,45 | $75,10 | $70,45 | 801,90K |
| 2026-09-09 | $70,87 | -1,53 % | $71,31 | $72,56 | $70,08 | 575,10K |
| 2026-09-08 | $71,97 | -2,36 % | $72,72 | $73,53 | $71,82 | 455,30K |
| 2026-09-04 | $73,71 | -1,22 % | $73,82 | $74,70 | $73,36 | 502,00K |
| 2026-09-03 | $74,62 | -1,43 % | $76,22 | $76,27 | $73,26 | 1,14M |
| 2026-09-02 | $75,70 | +0,24 % | $75,41 | $76,97 | $75,31 | 712,80K |
| 2026-09-01 | $75,52 | -0,40 % | $75,80 | $76,63 | $74,81 | 763,00K |
| 2026-08-31 | $75,82 | +1,62 % | $75,25 | $76,30 | $73,50 | 658,10K |
| 2026-08-28 | $74,61 | -1,00 % | $75,72 | $75,86 | $74,11 | 472,80K |
| 2026-08-27 | $75,36 | -1,45 % | $75,75 | $76,50 | $74,94 | 528,50K |
| 2026-08-26 | $76,47 | -0,51 % | $76,96 | $77,79 | $75,29 | 391,30K |
| 2026-08-25 | $76,86 | +2,91 % | $75,52 | $77,09 | $73,81 | 444,90K |
| 2026-08-24 | $74,69 | -2,77 % | $76,98 | $77,50 | $74,01 | 549,20K |
| 2026-08-21 | $76,82 | -0,30 % | $76,96 | $78,29 | $75,86 | 644,90K |
| 2026-08-20 | $77,05 | +2,00 % | $74,64 | $78,02 | $74,64 | 479,70K |
| 2026-08-19 | $75,54 | +2,32 % | $75,07 | $76,56 | $74,61 | 371,90K |
| 2026-08-18 | $73,83 | -2,77 % | $75,79 | $76,45 | $73,73 | 548,60K |
| 2026-08-17 | $75,93 | -0,55 % | $76,17 | $76,66 | $75,00 | 596,20K |
| 2026-08-14 | $76,35 | -1,24 % | $76,87 | $78,14 | $75,84 | 632,90K |
| 2026-08-13 | $77,31 | +0,47 % | $77,00 | $78,16 | $76,44 | 663,40K |
| 2026-08-12 | $76,95 | +0,80 % | $76,22 | $77,82 | $75,43 | 637,40K |
| 2026-08-11 | $76,34 | -1,22 % | $76,25 | $77,50 | $74,61 | 723,90K |
| 2026-08-10 | $77,28 | +6,76 % | $73,03 | $78,86 | $69,81 | 1,78M |
| 2026-08-07 | $72,39 | +6,20 % | $68,62 | $72,39 | $67,94 | 1,47M |
| 2026-08-06 | $68,16 | +1,64 % | $67,97 | $68,28 | $66,53 | 611,90K |
| 2026-08-05 | $67,06 | -3,12 % | $68,97 | $68,99 | $66,33 | 605,70K |
| 2026-08-04 | $69,22 | +3,62 % | $66,50 | $69,78 | $64,47 | 1,64M |
| 2026-08-03 | $66,80 | +4,74 % | $64,85 | $68,00 | $64,51 | 791,40K |
| 2026-07-31 | $63,78 | +1,74 % | $62,70 | $64,39 | $61,49 | 596,20K |
| 2026-07-30 | $62,69 | -1,07 % | $63,37 | $64,18 | $62,02 | 524,60K |
| 2026-07-29 | $63,37 | +0,24 % | $62,87 | $63,68 | $61,21 | 865,90K |
| 2026-07-28 | $63,22 | +2,78 % | $62,15 | $63,84 | $61,70 | 928,70K |
| 2026-07-27 | $61,51 | -0,10 % | $62,26 | $63,16 | $61,10 | 476,60K |
| 2026-07-24 | $61,57 | +0,97 % | $61,65 | $62,80 | $61,38 | 605,30K |
| 2026-07-23 | $60,98 | +2,97 % | $58,68 | $61,04 | $57,75 | 459,10K |
| 2026-07-22 | $59,22 | -4,28 % | $61,27 | $62,39 | $59,20 | 525,90K |
| 2026-07-21 | $61,87 | +1,96 % | $60,19 | $62,33 | $60,08 | 459,20K |
| 2026-07-20 | $60,68 | -2,43 % | $62,14 | $62,19 | $59,55 | 591,40K |
| 2026-07-17 | $62,19 | -1,27 % | $61,55 | $63,01 | $58,97 | 820,90K |
| 2026-07-16 | $62,99 | +2,57 % | $61,46 | $64,49 | $61,00 | 602,30K |
| 2026-07-15 | $61,41 | -2,18 % | $62,79 | $63,33 | $61,32 | 849,10K |
| 2026-07-14 | $62,78 | -0,84 % | $63,00 | $64,30 | $62,09 | 1,04M |
| 2026-07-13 | $63,31 | -3,49 % | $65,49 | $66,41 | $62,89 | 577,40K |
| 2026-07-10 | $65,60 | -0,52 % | $66,33 | $67,06 | $64,90 | 376,10K |
| 2026-07-09 | $65,94 | +0,53 % | $65,42 | $66,37 | $64,84 | 591,10K |
| 2026-07-08 | $65,59 | -3,30 % | $66,90 | $67,20 | $65,33 | 673,60K |
| 2026-07-07 | $67,83 | -1,58 % | $69,76 | $70,42 | $67,28 | 945,80K |
| 2026-07-06 | $68,92 | +0,25 % | $68,69 | $70,23 | $68,54 | 1,12M |
| 2026-07-02 | $68,75 | +4,77 % | $66,12 | $70,00 | $65,32 | 1,72M |
| 2026-07-01 | $65,62 | +6,41 % | $62,00 | $65,67 | $61,83 | 1,03M |
| 2026-06-30 | $61,67 | +4,03 % | $59,05 | $61,95 | $58,24 | 810,50K |
| 2026-06-29 | $59,28 | -2,40 % | $59,90 | $60,70 | $58,48 | 813,00K |
| 2026-06-26 | $60,74 | +1,22 % | $60,05 | $61,28 | $58,80 | 3,02M |
| 2026-06-25 | $60,01 | +3,18 % | $58,12 | $60,35 | $58,10 | 838,70K |
| 2026-06-24 | $58,16 | +3,49 % | $56,33 | $59,17 | $56,32 | 902,80K |
| 2026-06-23 | $56,20 | +0,79 % | $56,22 | $57,48 | $55,53 | 640,80K |
| 2026-06-22 | $55,76 | +3,76 % | $52,85 | $56,37 | $52,85 | 870,50K |
| 2026-06-18 | $53,74 | +1,74 % | $53,55 | $55,95 | $52,88 | 2,52M |
| 2026-06-17 | $52,82 | -6,53 % | $55,74 | $56,24 | $50,82 | 1,51M |
| 2026-06-16 | $56,51 | -0,95 % | $57,15 | $59,98 | $56,17 | 855,50K |
| 2026-06-15 | $57,05 | +0,60 % | $56,90 | $59,34 | $56,88 | 840,80K |
| 2026-06-12 | $56,71 | -2,56 % | $58,33 | $59,45 | $56,58 | 673,10K |
| 2026-06-11 | $58,20 | +0,07 % | $58,21 | $59,56 | $57,20 | 626,40K |
| 2026-06-10 | $58,16 | +3,52 % | $56,78 | $58,74 | $56,10 | 879,60K |
| 2026-06-09 | $56,18 | +3,73 % | $54,28 | $56,31 | $53,64 | 657,20K |
| 2026-06-08 | $54,16 | -0,33 % | $54,40 | $55,27 | $53,53 | 556,20K |
| 2026-06-05 | $54,34 | +2,90 % | $53,08 | $54,90 | $52,94 | 960,50K |
| 2026-06-04 | $52,81 | +1,81 % | $51,95 | $53,31 | $51,60 | 1,12M |
| 2026-06-03 | $51,87 | -4,49 % | $53,70 | $54,14 | $51,66 | 637,10K |
| 2026-06-02 | $54,31 | +2,68 % | $52,33 | $54,70 | $52,32 | 712,80K |
| 2026-06-01 | $52,89 | -4,75 % | $54,74 | $54,91 | $51,85 | 920,70K |
| 2026-05-29 | $55,53 | +0,40 % | $55,13 | $55,84 | $54,46 | 589,20K |
| 2026-05-28 | $55,31 | +2,73 % | $53,62 | $55,34 | $53,18 | 477,00K |
| 2026-05-27 | $53,84 | -0,52 % | $54,26 | $55,39 | $53,17 | 496,10K |
| 2026-05-26 | $54,12 | -0,51 % | $54,75 | $55,20 | $53,78 | 539,10K |
| 2026-05-22 | $54,40 | -0,07 % | $54,92 | $55,99 | $53,62 | 423,00K |