33,100€
-2,65%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.10.2025 | 33,00 | 34,00 | 33,00 | 34,00 | 5,59% | 570,00 |
| 08.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 07.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 06.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 03.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 02.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 01.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -4,14% | - |
| 30.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 29.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 26.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 25.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 24.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 23.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 22.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 19.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 18.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 17.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 16.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 15.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 12.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,28% | - |
| 11.09.2025 | 35,90 | 36,10 | 35,90 | 36,10 | 2,56% | - |
| 10.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -4,61% | - |
| 09.09.2025 | 36,70 | 36,90 | 36,70 | 36,90 | -0,27% | - |
| 05.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 04.09.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 03.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 02.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 01.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 29.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 28.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 27.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 26.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 25.08.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 7,59% | - |
| 22.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
| 21.08.2025 | 31,80 | 32,80 | 31,80 | 32,80 | 2,50% | 127,00 |
| 20.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 19.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 18.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
| 15.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 14.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 13.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
| 12.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 11.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 08.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 07.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 06.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 05.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 04.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 01.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 31.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 30.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 29.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 28.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 25.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 24.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 23.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 22.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 21.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 18.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 17.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 16.07.2025 | 27,20 | 28,00 | 27,20 | 28,00 | 1,45% | 172,00 |
| 15.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 14.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 11.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 10.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 09.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 08.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 07.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 04.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 03.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 02.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 6,56% | - |
| 01.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 30.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 27.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 26.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 25.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 24.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 23.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 20.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 19.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 18.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 17.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 16.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 13.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 12.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 11.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 10.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 09.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 06.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 05.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 04.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 03.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 02.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 30.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 29.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 28.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |