Deutsche Märkte geschlossen

Radian Group Inc. (RDN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
27,97+0,38 (+1,38%)
Börsenschluss: 04:00PM EST
27,97 +0,00 (+0,02%)
Nachbörse: 04:04PM EST
Zeitraum:
27. Feb. 2023 - 27. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Feb. 202427,6328,0027,5527,9727,97808.359
26. Feb. 202427,3527,6327,2127,5927,591.195.000
23. Feb. 202427,3527,7127,2027,4527,451.059.300
23. Feb. 20240.245 Dividende
22. Feb. 202427,4627,6527,2227,4627,221.138.600
21. Feb. 202427,5927,7927,4127,5727,32938.800
20. Feb. 202427,4827,7227,3927,4927,241.252.800
16. Feb. 202428,0728,2527,6927,7627,512.059.200
15. Feb. 202428,3828,4327,9128,1627,912.402.600
14. Feb. 202428,1928,2627,9128,1827,931.088.600
13. Feb. 202427,5028,1327,3527,9527,701.500.400
12. Feb. 202427,5928,2227,5927,9827,731.425.900
09. Feb. 202427,3927,5626,9627,5027,251.799.600
08. Feb. 202427,8027,8326,1127,2927,051.970.700
07. Feb. 202428,6028,6028,1728,3428,09982.600
06. Feb. 202428,2928,7128,2928,5928,33677.100
05. Feb. 202428,8628,8628,2028,3628,11784.400
02. Feb. 202429,1029,3129,0329,1128,85821.000
01. Feb. 202429,0029,3628,5829,3429,08996.100
31. Jan. 202429,5429,5928,9428,9828,72894.400
30. Jan. 202429,2529,7029,2529,6329,37706.800
29. Jan. 202429,2029,5029,0929,3829,12685.400
26. Jan. 202429,2129,3829,1129,2629,00658.900
25. Jan. 202429,5029,5728,9329,1028,84947.800
24. Jan. 202429,3629,4229,1529,1828,92745.100
23. Jan. 202429,4729,5729,0929,1028,84634.600
22. Jan. 202429,3429,5129,1329,3229,06870.500
19. Jan. 202428,6229,1628,4229,1128,85701.900
18. Jan. 202428,6028,6228,1328,5628,31689.100
17. Jan. 202428,0828,4428,0328,4128,16639.900
16. Jan. 202428,5628,7428,2828,4728,22651.900
12. Jan. 202428,7728,9328,5028,8728,61757.500
11. Jan. 202428,8028,9028,0528,5828,331.629.300
10. Jan. 202428,5928,9628,5828,8028,541.656.400
09. Jan. 202428,9628,9728,4928,5128,261.046.000
08. Jan. 202428,9029,2428,8429,2428,98827.200
05. Jan. 202428,5629,1028,5128,8528,59942.600
04. Jan. 202428,4128,7228,3828,7028,441.160.200
03. Jan. 202428,4028,8228,2828,3628,111.341.000
02. Jan. 202428,3328,8728,2128,7128,451.145.200
29. Dez. 202328,9328,9728,5428,5528,30705.300
28. Dez. 202328,8728,9828,7228,9428,68764.900
27. Dez. 202328,9329,0128,7728,9328,67634.300
26. Dez. 202328,7429,0028,5728,8528,59657.900
22. Dez. 202328,6728,8928,5428,7028,441.110.900
21. Dez. 202328,2728,4928,1128,4828,23937.600
20. Dez. 202328,3329,0028,1628,1827,931.428.000
19. Dez. 202327,9328,4927,8528,3028,051.614.300
18. Dez. 202328,0728,1527,7627,8727,621.235.100
15. Dez. 202328,3928,5927,6228,0527,805.740.900
14. Dez. 202327,6928,1427,5428,0527,802.643.100
13. Dez. 202326,6427,4326,5527,3827,143.599.600
12. Dez. 202325,9226,3925,7826,1925,961.404.000
11. Dez. 202325,8026,0825,7325,9825,751.282.300
08. Dez. 202325,3425,8725,3425,8325,601.086.500
07. Dez. 202325,1725,4424,9225,4325,201.282.200
06. Dez. 202325,4725,8925,0825,1324,911.404.000
05. Dez. 202326,1026,1025,5325,5725,341.024.700
04. Dez. 202325,7426,2125,7426,1425,911.348.500
01. Dez. 202325,7026,0225,4625,8325,601.038.700
30. Nov. 202325,2825,7725,2525,7125,48807.300
29. Nov. 202325,1425,4225,1425,2925,061.349.800
28. Nov. 202325,2925,2924,9825,0724,851.148.900
27. Nov. 202325,2525,4425,1625,3925,161.235.000
24. Nov. 202325,3225,4725,1825,3825,15623.800
24. Nov. 20230.225 Dividende
22. Nov. 202325,6925,8825,3925,4424,991.384.900
21. Nov. 202325,9126,0625,4025,4725,021.184.700
20. Nov. 202325,8926,1625,8926,0325,57674.600
17. Nov. 202325,6626,1025,6325,9825,521.088.100
16. Nov. 202326,6026,7025,5725,6325,181.136.300
15. Nov. 202326,7126,8126,4626,4926,021.037.000
14. Nov. 202327,0527,1726,7226,7426,271.234.900
13. Nov. 202326,3526,6726,3526,3825,91642.600
10. Nov. 202326,4526,5826,3426,5426,071.685.700
09. Nov. 202326,5226,6226,2626,3525,88900.900
08. Nov. 202326,7026,7326,2626,4425,97678.600
07. Nov. 202326,8326,9426,3526,5726,10859.200
06. Nov. 202327,1827,2326,7627,0126,531.112.600
03. Nov. 202327,0327,3926,5427,1326,651.411.400
02. Nov. 202325,3926,5325,1826,5126,041.510.500
01. Nov. 202325,4425,5825,1025,5425,09921.200
31. Okt. 202325,0625,4624,9925,3424,89803.900
30. Okt. 202325,1525,2624,9225,0424,60821.500
27. Okt. 202325,1025,1524,6224,9224,481.265.800
26. Okt. 202324,9325,3124,8425,1324,691.108.500
25. Okt. 202324,7325,0624,7324,8224,381.122.300
24. Okt. 202325,0225,1624,7424,9824,541.158.500
23. Okt. 202324,8325,0924,6624,8924,451.132.700
20. Okt. 202325,2825,4124,9224,9524,511.082.100
19. Okt. 202325,8526,0125,0625,1824,731.422.700
18. Okt. 202326,3426,4425,8825,9225,461.015.300
17. Okt. 202326,5326,8926,4226,4826,011.362.000
16. Okt. 202326,5326,8026,3126,7026,231.565.300
13. Okt. 202326,7626,8026,1226,2625,801.215.100
12. Okt. 202327,3027,3026,3226,6526,181.002.700
11. Okt. 202326,7227,2126,7227,2026,721.068.000
10. Okt. 202326,7827,0326,7526,7526,28963.500
09. Okt. 202326,2626,8426,1926,6826,211.310.700
06. Okt. 202326,2926,6626,2026,2325,771.395.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...