29,500€
6,88%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 16.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 15.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 14.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 11.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 10.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 09.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 08.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 07.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 04.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 03.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 02.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 01.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 30.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 27.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 26.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 25.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 24.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 23.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 20.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 19.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 18.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 17.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 16.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 4,23% | - |
| 13.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 12.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 11.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 10.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 09.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 06.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 05.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 04.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 03.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 02.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 30.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 29.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 28.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 27.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 26.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 23.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 22.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 21.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -4,79% | - |
| 20.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 19.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | - |
| 16.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 15.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -6,94% | - |
| 14.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 13.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 12.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 09.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 08.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 07.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 06.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | - |
| 05.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 02.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -6,00% | - |
| 01.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | - |
| 31.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 30.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 29.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 26.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 5,84% | - |
| 25.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 24.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 23.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 22.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -9,87% | - |
| 19.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 11,76% | - |
| 18.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 7,09% | - |
| 17.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 16.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 15.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 12.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 11.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 10.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 09.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 08.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -5,38% | - |
| 05.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 04.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 03.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 02.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 01.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 7,32% | - |
| 28.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 27.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 26.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 25.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 24.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 21.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 20.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 17.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 14.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 13.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 12.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 11.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 10.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 07.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 06.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 05.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 04.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 03.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 31.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |