Deutsche Märkte schließen in 2 Stunden 14 Minuten

Radian Group Inc. (RDN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
23,33+0,35 (+1,52%)
Börsenschluss: 04:00PM EDT
23,06 -0,27 (-1,16%)
Vorbörslich: 09:00AM EDT
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 2022------
12. Aug. 202223,1423,3423,0723,3323,33691.800
11. Aug. 202222,9923,1222,8222,9822,981.400.300
10. Aug. 202222,5622,9622,5622,7422,741.244.600
09. Aug. 202222,3722,4022,0822,2322,231.290.200
08. Aug. 202222,5322,7822,3122,3822,381.285.900
05. Aug. 202222,3122,5522,2422,3822,381.255.900
04. Aug. 202222,3122,6122,1722,3122,312.784.400
03. Aug. 202222,7922,8622,3422,3522,352.212.400
02. Aug. 202223,1223,3722,5122,5422,541.533.300
01. Aug. 202222,1622,5322,0922,3522,351.082.900
29. Juli 202222,2522,4522,1222,3722,371.128.200
28. Juli 202221,9622,2121,8122,1622,16884.500
27. Juli 202221,7621,9621,5721,9221,92819.100
26. Juli 202221,7321,8221,5121,5621,56859.900
25. Juli 202221,5321,8521,4221,7621,76799.100
22. Juli 202221,4021,6421,2521,3921,391.190.200
21. Juli 202221,0821,2920,9021,2821,28852.400
20. Juli 202221,0521,2920,9221,2121,211.341.600
19. Juli 202220,7021,2720,7021,0821,081.289.100
18. Juli 202220,7021,0320,4220,4820,482.586.200
15. Juli 202220,8021,1420,5120,9120,911.453.600
14. Juli 202220,1320,5020,0720,4320,431.643.800
13. Juli 202220,3020,6220,2320,5420,541.211.000
12. Juli 202220,4820,7620,4420,4920,491.136.400
11. Juli 202220,4720,6220,2720,5020,501.557.100
08. Juli 202220,2720,5320,1720,4820,481.890.800
07. Juli 202220,2520,4920,1320,1720,172.306.800
06. Juli 202220,0220,3319,7920,2120,212.266.900
05. Juli 202219,6620,0819,4820,0820,082.302.500
01. Juli 202219,6120,0719,6120,0720,072.465.300
30. Juni 202219,4319,9019,3519,6519,652.117.100
29. Juni 202219,7419,9619,5219,6719,671.949.700
28. Juni 202220,0720,2619,6919,7319,732.371.800
27. Juni 202219,6720,0919,6219,8419,841.561.300
24. Juni 202218,9119,7518,8719,6119,613.100.700
23. Juni 202218,5919,0018,5218,8418,841.797.000
22. Juni 202218,1718,6418,1718,4218,421.911.500
21. Juni 202218,8518,9018,3118,3718,372.709.700
17. Juni 202218,1518,6717,9718,4118,412.663.300
16. Juni 202218,9919,0817,9918,0718,072.156.600
15. Juni 202219,8719,9519,0419,3219,322.207.500
14. Juni 202219,3819,9519,3819,6519,651.696.800
13. Juni 202219,8719,9519,3319,4119,411.993.300
10. Juni 202220,6820,8320,1520,1620,161.064.800
09. Juni 202221,2221,3721,0021,0221,021.531.500
08. Juni 202221,5821,6221,1121,2921,291.057.600
07. Juni 202221,3521,8421,2821,8021,80877.100
06. Juni 202221,3321,5621,2121,4221,421.131.600
03. Juni 202221,1621,3321,0421,1021,10998.300
02. Juni 202221,2021,4521,0521,3521,351.230.900
01. Juni 202221,5521,6320,8721,1221,122.103.700
31. Mai 202221,2521,5621,1421,5121,512.973.400
27. Mai 202221,2121,3021,0021,2421,241.267.900
26. Mai 202220,8121,2120,6921,1121,111.647.200
25. Mai 202220,3520,9220,3520,6820,682.062.100
24. Mai 202220,7620,7620,1620,4620,46980.500
23. Mai 202220,9321,1820,7220,7920,791.176.400
20. Mai 202221,0221,2320,2320,6120,611.258.600
19. Mai 202220,8821,3320,7521,1121,111.435.200
18. Mai 202222,0622,2621,0121,1221,121.943.900
17. Mai 202221,6022,2721,5522,2622,261.063.400
16. Mai 202221,1321,3521,0021,2921,29989.000
13. Mai 202220,8721,3520,8721,1921,191.014.200
12. Mai 202221,2721,2720,5220,8420,841.306.700
11. Mai 202221,3121,6221,0421,1821,181.312.700
10. Mai 202221,3021,7220,7521,3521,351.694.400
09. Mai 202221,4421,7721,1321,2221,222.064.500
06. Mai 202221,8121,8721,3921,6521,651.524.500
05. Mai 202222,3822,6721,5121,8521,852.056.100
04. Mai 202221,8822,5421,8822,4722,472.692.900
03. Mai 202221,6222,2721,5722,1022,101.675.000
02. Mai 202221,5321,7421,2721,6221,621.635.700
29. Apr. 202221,7421,9321,3121,3921,391.096.500
28. Apr. 202221,4921,8221,3221,7921,791.935.800
27. Apr. 202221,2421,4621,1321,2721,271.123.300
26. Apr. 202221,3221,6321,1321,3421,341.229.100
25. Apr. 202221,5821,7121,1521,6521,651.168.900
22. Apr. 202222,2722,3121,7121,7521,751.114.400
21. Apr. 202222,7322,8222,3322,3422,34856.000
20. Apr. 202222,5322,8122,4722,5422,541.432.900
19. Apr. 202222,4922,5422,3122,3422,341.035.400
18. Apr. 202222,0622,5622,0622,3822,38876.500
14. Apr. 202222,0222,2721,9822,2422,24932.900
13. Apr. 202221,6922,0221,5822,0022,00849.400
12. Apr. 202221,6622,0521,5921,6821,681.241.400
11. Apr. 202222,0022,2021,6521,7021,702.286.000
08. Apr. 202221,6722,1121,6421,8521,851.818.100
07. Apr. 202221,5921,8421,4421,5921,591.953.800
06. Apr. 202221,6221,7221,4021,6021,602.047.600
05. Apr. 202221,7421,9721,5621,6821,681.719.100
04. Apr. 202221,9321,9721,5221,7921,791.652.800
01. Apr. 202222,4822,5021,9222,0622,061.191.000
31. März 202222,5622,8122,1722,2122,211.128.100
30. März 202223,0023,1122,5122,6222,621.089.400
29. März 202223,0623,1722,7822,9922,991.639.500
28. März 202222,8322,9522,4922,8122,81996.800
25. März 202222,8523,0122,8022,9222,921.370.200
24. März 202222,5622,7922,3722,7822,781.395.700
23. März 202222,6922,8422,3722,4522,451.366.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...