Deutsche Märkte öffnen in 4 Stunden 48 Minuten
Nikkei 225
27.679,84 -546,24 (-1,94%) Dow Jones 30
34.395,01 -194,76 (-0,56%) BTC-EUR
16.099,83 -320,56 (-1,95%) CMC Crypto 200
401,07 -5,08 (-1,25%) Nasdaq Compositive
11.482,45 +14,45 (+0,13%) S&P 500
4.076,57 -3,54 (-0,09%)
Radian Group Inc. (RDN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2022 | 19,69 | 19,88 | 19,04 | 19,20 | 19,20 | 977.056 |
| 30. Nov. 2022 | 19,24 | 19,61 | 18,92 | 19,57 | 19,57 | 1.669.200 |
| 29. Nov. 2022 | 19,16 | 19,35 | 19,05 | 19,29 | 19,29 | 1.314.900 |
| 28. Nov. 2022 | 19,26 | 19,46 | 19,11 | 19,23 | 19,23 | 1.263.000 |
| 25. Nov. 2022 | 19,48 | 19,56 | 19,24 | 19,32 | 19,32 | 459.300 |
| 23. Nov. 2022 | 19,39 | 19,60 | 19,31 | 19,48 | 19,48 | 754.300 |
| 22. Nov. 2022 | 19,47 | 19,61 | 19,36 | 19,44 | 19,44 | 734.200 |
| 21. Nov. 2022 | 19,13 | 19,31 | 19,06 | 19,31 | 19,31 | 1.110.100 |
| 18. Nov. 2022 | 19,24 | 19,35 | 18,80 | 19,12 | 19,12 | 1.115.700 |
| 17. Nov. 2022 | 18,88 | 19,06 | 18,79 | 19,03 | 19,03 | 1.265.300 |
| 16. Nov. 2022 | 19,26 | 19,41 | 18,89 | 19,10 | 19,10 | 1.259.000 |
| 15. Nov. 2022 | 19,87 | 20,09 | 19,19 | 19,34 | 19,34 | 1.543.500 |
| 14. Nov. 2022 | 20,10 | 20,10 | 19,46 | 19,60 | 19,60 | 1.502.400 |
| 11. Nov. 2022 | 20,85 | 21,06 | 20,22 | 20,23 | 20,23 | 1.467.500 |
| 10. Nov. 2022 | 20,51 | 21,15 | 20,36 | 20,88 | 20,88 | 2.333.900 |
| 09. Nov. 2022 | 20,10 | 20,29 | 19,75 | 19,76 | 19,76 | 1.606.300 |
| 08. Nov. 2022 | 20,74 | 21,01 | 20,36 | 20,58 | 20,58 | 1.127.500 |
| 07. Nov. 2022 | 20,96 | 21,27 | 20,45 | 20,68 | 20,68 | 1.702.300 |
| 04. Nov. 2022 | 20,58 | 20,78 | 20,11 | 20,76 | 20,76 | 1.187.600 |
| 03. Nov. 2022 | 20,69 | 21,01 | 20,17 | 20,49 | 20,49 | 989.600 |
| 02. Nov. 2022 | 20,64 | 21,29 | 20,53 | 20,53 | 20,53 | 2.452.600 |
| 01. Nov. 2022 | 21,01 | 21,55 | 20,70 | 20,84 | 20,84 | 1.313.600 |
| 31. Okt. 2022 | 20,59 | 20,98 | 20,52 | 20,87 | 20,87 | 1.385.300 |
| 28. Okt. 2022 | 20,68 | 20,91 | 20,55 | 20,67 | 20,67 | 1.195.600 |
| 27. Okt. 2022 | 20,50 | 20,80 | 20,33 | 20,50 | 20,50 | 871.000 |
| 26. Okt. 2022 | 20,48 | 20,50 | 20,20 | 20,23 | 20,23 | 866.200 |
| 25. Okt. 2022 | 19,72 | 20,31 | 19,69 | 20,30 | 20,30 | 1.346.200 |
| 24. Okt. 2022 | 19,34 | 19,98 | 19,19 | 19,71 | 19,71 | 1.362.100 |
| 21. Okt. 2022 | 18,98 | 19,25 | 18,73 | 19,19 | 19,19 | 1.205.400 |
| 20. Okt. 2022 | 19,17 | 19,40 | 18,67 | 18,87 | 18,87 | 1.127.000 |
| 19. Okt. 2022 | 19,30 | 19,56 | 18,91 | 19,22 | 19,22 | 1.612.400 |
| 18. Okt. 2022 | 19,62 | 19,82 | 19,20 | 19,49 | 19,49 | 1.456.700 |
| 17. Okt. 2022 | 19,37 | 19,62 | 19,07 | 19,27 | 19,27 | 2.352.100 |
| 14. Okt. 2022 | 19,56 | 19,62 | 18,77 | 18,79 | 18,79 | 1.256.100 |
| 13. Okt. 2022 | 18,77 | 19,65 | 18,31 | 19,46 | 19,46 | 2.406.400 |
| 12. Okt. 2022 | 19,32 | 19,32 | 18,77 | 18,97 | 18,97 | 2.028.500 |
| 11. Okt. 2022 | 19,00 | 19,56 | 19,00 | 19,29 | 19,29 | 1.921.100 |
| 10. Okt. 2022 | 19,93 | 19,96 | 19,11 | 19,13 | 19,13 | 1.559.200 |
| 07. Okt. 2022 | 20,53 | 20,70 | 19,89 | 19,91 | 19,91 | 1.254.600 |
| 06. Okt. 2022 | 20,70 | 20,85 | 20,35 | 20,75 | 20,75 | 1.754.000 |
| 05. Okt. 2022 | 20,81 | 20,89 | 20,46 | 20,83 | 20,83 | 1.767.800 |
| 04. Okt. 2022 | 20,11 | 21,11 | 20,11 | 21,11 | 21,11 | 1.733.500 |
| 03. Okt. 2022 | 19,58 | 20,00 | 19,33 | 19,97 | 19,97 | 1.601.500 |
| 30. Sept. 2022 | 19,35 | 19,60 | 19,27 | 19,29 | 19,29 | 1.794.300 |
| 29. Sept. 2022 | 19,26 | 19,40 | 19,02 | 19,37 | 19,37 | 1.427.000 |
| 28. Sept. 2022 | 19,21 | 19,63 | 19,18 | 19,48 | 19,48 | 1.145.900 |
| 27. Sept. 2022 | 19,29 | 19,47 | 18,88 | 19,08 | 19,08 | 1.360.000 |
| 26. Sept. 2022 | 19,48 | 19,73 | 19,08 | 19,13 | 19,13 | 1.376.800 |
| 23. Sept. 2022 | 19,67 | 19,81 | 19,41 | 19,63 | 19,63 | 1.256.500 |
| 22. Sept. 2022 | 20,69 | 20,69 | 19,90 | 19,90 | 19,90 | 1.514.100 |
| 21. Sept. 2022 | 21,00 | 21,11 | 20,61 | 20,63 | 20,63 | 783.000 |
| 20. Sept. 2022 | 20,92 | 20,92 | 20,57 | 20,83 | 20,83 | 1.102.100 |
| 19. Sept. 2022 | 20,66 | 21,12 | 20,66 | 21,02 | 21,02 | 876.700 |
| 16. Sept. 2022 | 20,69 | 20,85 | 20,48 | 20,82 | 20,82 | 4.126.500 |
| 15. Sept. 2022 | 20,68 | 21,13 | 20,63 | 20,82 | 20,82 | 1.182.000 |
| 14. Sept. 2022 | 20,98 | 21,08 | 20,52 | 20,65 | 20,65 | 1.176.300 |
| 13. Sept. 2022 | 21,15 | 21,19 | 20,80 | 20,93 | 20,93 | 1.157.000 |
| 12. Sept. 2022 | 21,27 | 21,52 | 21,15 | 21,45 | 21,45 | 775.400 |
| 09. Sept. 2022 | 20,76 | 21,18 | 20,75 | 21,16 | 21,16 | 1.182.000 |
| 08. Sept. 2022 | 20,34 | 20,68 | 20,21 | 20,67 | 20,67 | 1.193.600 |
| 07. Sept. 2022 | 20,21 | 20,52 | 20,13 | 20,45 | 20,45 | 1.223.600 |
| 06. Sept. 2022 | 20,42 | 20,58 | 20,10 | 20,20 | 20,20 | 1.712.900 |
| 02. Sept. 2022 | 20,75 | 20,89 | 20,44 | 20,52 | 20,52 | 1.035.000 |
| 01. Sept. 2022 | 20,99 | 21,05 | 20,48 | 20,54 | 20,54 | 960.100 |
| 31. Aug. 2022 | 21,39 | 21,48 | 21,09 | 21,11 | 21,11 | 1.124.100 |
| 30. Aug. 2022 | 21,68 | 21,76 | 21,34 | 21,43 | 21,43 | 791.800 |
| 29. Aug. 2022 | 21,74 | 21,82 | 21,61 | 21,66 | 21,66 | 602.600 |
| 26. Aug. 2022 | 22,42 | 22,49 | 21,82 | 21,87 | 21,87 | 746.400 |
| 25. Aug. 2022 | 22,25 | 22,44 | 22,16 | 22,39 | 22,39 | 758.700 |
| 24. Aug. 2022 | 22,51 | 22,53 | 22,26 | 22,28 | 22,28 | 717.800 |
| 23. Aug. 2022 | 22,60 | 22,74 | 22,48 | 22,52 | 22,52 | 838.600 |
| 22. Aug. 2022 | 22,61 | 22,68 | 22,48 | 22,60 | 22,60 | 961.900 |
| 19. Aug. 2022 | 23,11 | 23,27 | 22,85 | 22,85 | 22,85 | 1.234.500 |
| 18. Aug. 2022 | 23,61 | 23,75 | 23,40 | 23,50 | 23,50 | 1.366.200 |
| 17. Aug. 2022 | 23,29 | 23,52 | 23,16 | 23,32 | 23,32 | 2.309.200 |
| 16. Aug. 2022 | 23,30 | 23,48 | 23,24 | 23,39 | 23,39 | 1.207.700 |
| 15. Aug. 2022 | 23,11 | 23,37 | 23,04 | 23,35 | 23,35 | 652.400 |
| 12. Aug. 2022 | 23,14 | 23,34 | 23,07 | 23,33 | 23,33 | 691.800 |
| 11. Aug. 2022 | 22,99 | 23,12 | 22,82 | 22,98 | 22,98 | 1.400.300 |
| 10. Aug. 2022 | 22,56 | 22,96 | 22,56 | 22,74 | 22,74 | 1.244.600 |
| 09. Aug. 2022 | 22,37 | 22,40 | 22,08 | 22,23 | 22,23 | 1.290.200 |
| 08. Aug. 2022 | 22,53 | 22,78 | 22,31 | 22,38 | 22,38 | 1.285.900 |
| 05. Aug. 2022 | 22,31 | 22,55 | 22,24 | 22,38 | 22,38 | 1.255.900 |
| 04. Aug. 2022 | 22,31 | 22,61 | 22,17 | 22,31 | 22,31 | 2.784.400 |
| 03. Aug. 2022 | 22,79 | 22,86 | 22,34 | 22,35 | 22,35 | 2.212.400 |
| 02. Aug. 2022 | 23,12 | 23,37 | 22,51 | 22,54 | 22,54 | 1.533.300 |
| 01. Aug. 2022 | 22,16 | 22,53 | 22,09 | 22,35 | 22,35 | 1.082.900 |
| 29. Juli 2022 | 22,25 | 22,45 | 22,12 | 22,37 | 22,37 | 1.128.200 |
| 28. Juli 2022 | 21,96 | 22,21 | 21,81 | 22,16 | 22,16 | 884.500 |
| 27. Juli 2022 | 21,76 | 21,96 | 21,57 | 21,92 | 21,92 | 819.100 |
| 26. Juli 2022 | 21,73 | 21,82 | 21,51 | 21,56 | 21,56 | 859.900 |
| 25. Juli 2022 | 21,53 | 21,85 | 21,42 | 21,76 | 21,76 | 799.100 |
| 22. Juli 2022 | 21,40 | 21,64 | 21,25 | 21,39 | 21,39 | 1.190.200 |
| 21. Juli 2022 | 21,08 | 21,29 | 20,90 | 21,28 | 21,28 | 852.400 |
| 20. Juli 2022 | 21,05 | 21,29 | 20,92 | 21,21 | 21,21 | 1.341.600 |
| 19. Juli 2022 | 20,70 | 21,27 | 20,70 | 21,08 | 21,08 | 1.289.100 |
| 18. Juli 2022 | 20,70 | 21,03 | 20,42 | 20,48 | 20,48 | 2.586.200 |
| 15. Juli 2022 | 20,80 | 21,14 | 20,51 | 20,91 | 20,91 | 1.453.600 |
| 14. Juli 2022 | 20,13 | 20,50 | 20,07 | 20,43 | 20,43 | 1.643.800 |
| 13. Juli 2022 | 20,30 | 20,62 | 20,23 | 20,54 | 20,54 | 1.211.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
