27,900€
-1,06%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 05.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 04.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 03.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 02.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 27.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 26.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 25.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 24.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -9,03% | - |
| 23.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 20.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 19.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 18.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 17.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 16.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 13.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 12.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 11.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 10.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 09.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 06.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -16,57% | - |
| 05.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 5,62% | - |
| 04.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 03.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 3,90% | - |
| 02.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | - |
| 30.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 28.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 27.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 26.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -5,59% | - |
| 23.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 22.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 21.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -3,77% | - |
| 20.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 19.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 16.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 15.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 14.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 13.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -4,82% | - |
| 12.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 09.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 08.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 07.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 06.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 05.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 02.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 30.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 29.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 23.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 22.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 19.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 18.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 17.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 16.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 15.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 12.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 6,37% | - |
| 11.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 10.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 09.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 08.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 05.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 04.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 03.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 02.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 01.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 28.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 27.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 5,10% | - |
| 26.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 25.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 24.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 21.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 20.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 19.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 18.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | - |
| 17.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 14.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 13.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 4,38% | - |
| 12.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 11.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 10.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 07.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -9,30% | - |
| 06.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 05.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 04.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 03.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 31.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 15,00 |
| 30.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 29.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
| 28.10.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -4,62% | 570,00 |
| 27.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 24.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 23.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 22.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 21.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
| 20.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 17.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 16.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 15.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
| 14.10.2025 | 33,00 | 35,20 | 33,00 | 35,20 | 9,32% | 19,00 |
| 13.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 10.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |