31,300€
3,64%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 11.11.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 10.11.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 09.11.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 06.11.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | - |
| 05.11.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 04.11.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 5,84% | - |
| 03.11.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 7,69% | - |
| 02.11.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 30.10.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 8,33% | - |
| 29.10.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | - |
| 28.10.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 27.10.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 26.10.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 23.10.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 22.10.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -7,80% | - |
| 21.10.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 6,82% | - |
| 20.10.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 19.10.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 16.10.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 15.10.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | - |
| 14.10.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 13.10.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 12.10.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 09.10.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 08.10.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 07.10.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 06.10.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 05.10.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 02.10.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 01.10.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 30.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 29.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 28.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 25.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 24.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 23.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 22.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 21.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 18.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 17.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 16.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 15.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 14.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 11.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 10.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 09.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 08.09.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 07.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 04.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 03.09.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 02.09.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 01.09.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 31.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 28.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 27.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 26.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -5,67% | - |
| 25.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 24.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 21.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 20.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 19.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 18.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 17.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 14.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 13.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 12.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 11.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -7,97% | - |
| 10.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 07.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 06.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 05.08.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -6,16% | - |
| 04.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 7,35% | - |
| 03.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 31.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -24,31% | - |
| 30.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 29.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 28.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 27.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 24.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |
| 23.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 22.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | - |
| 21.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 20.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 17.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 16.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 15.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 14.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 13.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 10.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 4,76% | - |
| 09.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | - |
| 08.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 07.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 06.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 03.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 02.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 01.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 30.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 29.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 6,21% | - |
| 26.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |