54,750$
2,37%
Echtzeit-Aktienkurs Ralliant Corp
Bid:
Ask:
Aktienkurse zur Ralliant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 52,66 | 54,78 | 52,66 | 54,73 | 2,34% | 2.153.998,00 |
| 02.02.2026 | 52,24 | 54,02 | 52,24 | 53,48 | 0,96% | 1.506.628,00 |
| 30.01.2026 | 53,56 | 54,16 | 52,41 | 52,97 | -1,63% | 3.437.191,00 |
| 29.01.2026 | 52,92 | 54,26 | 52,49 | 53,85 | 1,68% | 1.576.792,00 |
| 28.01.2026 | 53,56 | 53,70 | 52,73 | 52,96 | -0,68% | 1.293.417,00 |
| 27.01.2026 | 53,73 | 54,05 | 52,96 | 53,32 | -0,98% | 1.074.776,00 |
| 26.01.2026 | 53,72 | 54,40 | 52,82 | 53,85 | 0,22% | 1.105.583,00 |
| 23.01.2026 | 53,48 | 54,12 | 52,77 | 53,73 | -1,00% | 1.531.862,00 |
| 22.01.2026 | 54,58 | 55,25 | 54,10 | 54,27 | 0,82% | 1.445.650,00 |
| 21.01.2026 | 52,47 | 54,20 | 51,78 | 53,83 | 3,78% | 1.023.698,00 |
| 20.01.2026 | 52,43 | 53,66 | 51,61 | 51,87 | -3,10% | 1.225.109,00 |
| 16.01.2026 | 53,92 | 54,07 | 53,20 | 53,53 | -0,70% | 1.227.878,00 |
| 15.01.2026 | 52,63 | 54,38 | 52,53 | 53,91 | 2,63% | 1.400.150,00 |
| 14.01.2026 | 52,31 | 53,00 | 52,01 | 52,53 | 0,54% | 988.090,00 |
| 13.01.2026 | 53,20 | 53,60 | 52,15 | 52,25 | -1,25% | 758.662,00 |
| 12.01.2026 | 52,15 | 53,26 | 51,53 | 52,91 | 0,74% | 790.689,00 |
| 09.01.2026 | 51,00 | 52,59 | 50,90 | 52,52 | 2,58% | 1.274.517,00 |
| 08.01.2026 | 52,07 | 52,13 | 51,10 | 51,20 | -1,82% | 908.177,00 |
| 07.01.2026 | 52,47 | 52,98 | 51,42 | 52,15 | 0,29% | 703.850,00 |
| 06.01.2026 | 51,64 | 52,26 | 51,18 | 52,00 | 0,72% | 1.614.447,00 |
| 05.01.2026 | 50,94 | 52,54 | 50,66 | 51,63 | 0,80% | 1.042.536,00 |
| 02.01.2026 | 51,20 | 51,54 | 50,35 | 51,22 | 0,61% | 911.692,00 |
| 31.12.2025 | 51,23 | 51,64 | 50,75 | 50,91 | -0,61% | 761.887,00 |
| 30.12.2025 | 51,17 | 51,31 | 50,67 | 51,22 | -0,06% | 887.669,00 |
| 29.12.2025 | 51,23 | 51,46 | 50,80 | 51,25 | -0,47% | 1.196.050,00 |
| 26.12.2025 | 51,45 | 51,97 | 51,10 | 51,49 | -0,31% | 888.935,00 |
| 24.12.2025 | 51,82 | 52,09 | 51,32 | 51,65 | 0,10% | 486.507,00 |
| 23.12.2025 | 51,82 | 52,34 | 50,42 | 51,60 | -0,23% | 1.006.530,00 |
| 22.12.2025 | 52,49 | 52,61 | 51,54 | 51,72 | -1,05% | 1.021.826,00 |
| 19.12.2025 | 50,51 | 52,35 | 50,51 | 52,27 | 2,67% | 4.274.313,00 |
| 18.12.2025 | 50,40 | 50,92 | 49,60 | 50,91 | 1,98% | 1.191.188,00 |
| 17.12.2025 | 50,47 | 51,00 | 49,56 | 49,92 | -1,15% | 1.048.051,00 |
| 16.12.2025 | 50,85 | 51,45 | 50,31 | 50,50 | -0,55% | 1.019.709,00 |
| 15.12.2025 | 51,23 | 51,70 | 50,57 | 50,78 | -0,35% | 1.053.360,00 |
| 12.12.2025 | 52,89 | 52,89 | 50,56 | 50,96 | -2,41% | 1.046.910,00 |
| 11.12.2025 | 51,36 | 52,43 | 50,86 | 52,22 | 1,60% | 1.324.654,00 |
| 10.12.2025 | 50,77 | 51,75 | 50,23 | 51,40 | 0,88% | 1.821.377,00 |
| 09.12.2025 | 50,99 | 52,39 | 50,67 | 50,95 | -0,74% | 1.596.248,00 |
| 08.12.2025 | 52,37 | 52,44 | 50,92 | 51,33 | 0,45% | 1.217.530,00 |
| 05.12.2025 | 51,24 | 51,36 | 50,18 | 51,10 | -1,03% | 2.922.260,00 |
| 04.12.2025 | 50,29 | 51,77 | 50,05 | 51,63 | 2,48% | 1.158.080,00 |
| 03.12.2025 | 48,50 | 50,65 | 48,12 | 50,38 | 3,36% | 1.479.244,00 |
| 02.12.2025 | 48,83 | 49,13 | 48,24 | 48,74 | -0,08% | 1.347.036,00 |
| 01.12.2025 | 48,96 | 49,30 | 48,55 | 48,78 | -1,20% | 1.023.752,00 |
| 28.11.2025 | 48,79 | 49,99 | 48,20 | 49,37 | 1,21% | 861.531,00 |
| 26.11.2025 | 48,37 | 49,80 | 48,14 | 48,78 | 1,41% | 1.611.181,00 |
| 25.11.2025 | 47,30 | 48,88 | 47,22 | 48,10 | 2,65% | 1.445.261,00 |
| 24.11.2025 | 45,97 | 46,90 | 45,67 | 46,86 | 1,94% | 1.618.782,00 |
| 21.11.2025 | 44,43 | 46,32 | 44,07 | 45,97 | 3,14% | 1.422.987,00 |
| 20.11.2025 | 46,46 | 47,62 | 44,32 | 44,57 | -3,23% | 1.753.829,00 |
| 19.11.2025 | 45,57 | 46,51 | 45,35 | 46,06 | 0,66% | 1.310.251,00 |
| 18.11.2025 | 46,11 | 47,07 | 44,80 | 45,76 | -1,55% | 1.415.337,00 |
| 17.11.2025 | 47,20 | 47,74 | 45,95 | 46,48 | -2,06% | 1.671.901,00 |
| 14.11.2025 | 47,01 | 47,95 | 46,50 | 47,46 | 0,30% | 1.283.747,00 |
| 13.11.2025 | 47,65 | 48,00 | 46,35 | 47,32 | -0,96% | 1.667.318,00 |
| 12.11.2025 | 46,68 | 48,83 | 46,68 | 47,78 | 2,20% | 2.948.520,00 |
| 11.11.2025 | 46,61 | 47,21 | 46,24 | 46,75 | 1,81% | 1.441.404,00 |
| 10.11.2025 | 47,01 | 47,22 | 45,84 | 45,92 | -1,56% | 1.091.668,00 |
| 07.11.2025 | 47,09 | 47,46 | 45,69 | 46,65 | -0,45% | 1.962.306,00 |
| 06.11.2025 | 43,03 | 47,78 | 42,63 | 46,86 | 5,54% | 2.629.573,00 |
| 05.11.2025 | 43,08 | 44,96 | 43,04 | 44,40 | 2,83% | 1.706.468,00 |
| 04.11.2025 | 43,73 | 44,09 | 43,10 | 43,18 | -2,48% | 668.492,00 |
| 03.11.2025 | 44,18 | 44,31 | 42,85 | 44,28 | 0,82% | 867.374,00 |
| 31.10.2025 | 43,20 | 44,16 | 43,14 | 43,92 | 0,69% | 1.338.453,00 |
| 30.10.2025 | 43,35 | 44,31 | 43,22 | 43,62 | 0,09% | 1.189.858,00 |
| 29.10.2025 | 43,37 | 44,98 | 43,09 | 43,58 | 1,44% | 1.383.894,00 |
| 28.10.2025 | 43,24 | 43,66 | 42,58 | 42,96 | -1,35% | 1.248.044,00 |
| 27.10.2025 | 43,86 | 44,27 | 43,15 | 43,55 | 0,32% | 710.212,00 |
| 24.10.2025 | 43,54 | 44,26 | 43,11 | 43,41 | -0,09% | 1.182.697,00 |
| 23.10.2025 | 42,22 | 43,47 | 42,01 | 43,45 | 2,43% | 709.418,00 |
| 22.10.2025 | 43,19 | 43,25 | 42,01 | 42,42 | -2,24% | 712.566,00 |
| 21.10.2025 | 42,94 | 43,70 | 42,85 | 43,39 | 2,00% | 922.371,00 |
| 20.10.2025 | 42,40 | 43,15 | 42,27 | 42,54 | 0,45% | 1.006.788,00 |
| 17.10.2025 | 42,96 | 43,50 | 41,61 | 42,35 | -1,60% | 1.176.566,00 |
| 16.10.2025 | 43,43 | 43,76 | 42,91 | 43,04 | -0,35% | 929.731,00 |
| 15.10.2025 | 42,85 | 43,28 | 42,75 | 43,19 | 1,70% | 1.074.602,00 |
| 14.10.2025 | 41,51 | 42,75 | 41,12 | 42,47 | 1,51% | 968.850,00 |
| 13.10.2025 | 42,15 | 42,53 | 41,69 | 41,84 | 1,01% | 877.463,00 |
| 10.10.2025 | 43,65 | 43,83 | 41,40 | 41,42 | -4,16% | 846.243,00 |
| 09.10.2025 | 44,29 | 44,32 | 43,09 | 43,22 | -2,96% | 478.232,00 |
| 08.10.2025 | 44,03 | 44,71 | 43,17 | 44,54 | 1,62% | 762.691,00 |
| 07.10.2025 | 44,08 | 44,26 | 43,27 | 43,83 | -0,34% | 533.723,00 |
| 06.10.2025 | 44,95 | 45,46 | 43,89 | 43,98 | -0,77% | 685.729,00 |
| 03.10.2025 | 44,25 | 44,97 | 44,25 | 44,32 | 0,23% | 61.366,00 |
| 02.10.2025 | 44,70 | 45,78 | 43,76 | 44,22 | 0,14% | 867.980,00 |
| 01.10.2025 | 43,18 | 44,43 | 42,69 | 44,16 | 0,98% | 1.042.314,00 |
| 30.09.2025 | 43,00 | 43,77 | 42,35 | 43,73 | 2,13% | 1.037.638,00 |
| 29.09.2025 | 43,56 | 43,72 | 42,48 | 42,82 | -0,76% | 804.462,00 |
| 26.09.2025 | 42,50 | 43,38 | 42,23 | 43,15 | 1,05% | 750.114,00 |
| 25.09.2025 | 43,07 | 43,30 | 42,06 | 42,70 | -2,71% | 1.119.048,00 |
| 24.09.2025 | 44,34 | 44,63 | 43,24 | 43,89 | -0,39% | 1.063.387,00 |
| 23.09.2025 | 44,60 | 44,96 | 43,84 | 44,06 | -0,72% | 846.603,00 |
| 22.09.2025 | 43,00 | 44,51 | 43,00 | 44,38 | 2,21% | 1.008.730,00 |
| 19.09.2025 | 44,31 | 44,31 | 42,80 | 43,42 | -0,78% | 2.486.856,00 |
| 18.09.2025 | 42,50 | 44,16 | 42,50 | 43,76 | 4,46% | 1.818.475,00 |
| 17.09.2025 | 41,89 | 42,82 | 41,59 | 41,89 | 0,14% | 1.120.847,00 |
| 16.09.2025 | 41,20 | 41,85 | 40,70 | 41,83 | 1,23% | 908.970,00 |
| 15.09.2025 | 41,32 | 42,26 | 41,06 | 41,32 | 0,00% | 861.851,00 |
| 12.09.2025 | 42,72 | 42,76 | 41,31 | 41,32 | -3,73% | 991.934,00 |
| 11.09.2025 | 41,89 | 43,14 | 41,42 | 42,92 | 2,31% | 1.463.755,00 |