61,960$
3,53%
Echtzeit-Aktienkurs Ralliant Corp
Bid:
Ask:
Aktienkurse zur Ralliant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 60,60 | 62,10 | 60,13 | 61,98 | 3,56% | 57.904,00 |
| 21.05.2026 | 59,32 | 60,19 | 58,84 | 59,85 | 0,34% | 1.222.910,00 |
| 20.05.2026 | 59,40 | 60,00 | 58,17 | 59,65 | 1,79% | 1.447.682,00 |
| 19.05.2026 | 58,37 | 59,44 | 56,85 | 58,60 | -0,41% | 2.252.554,00 |
| 18.05.2026 | 60,00 | 60,10 | 57,73 | 58,84 | -0,86% | 1.449.734,00 |
| 15.05.2026 | 58,99 | 60,15 | 58,25 | 59,35 | -1,20% | 2.302.717,00 |
| 14.05.2026 | 61,74 | 62,01 | 60,00 | 60,07 | -2,10% | 1.756.213,00 |
| 13.05.2026 | 60,88 | 62,35 | 59,00 | 61,36 | 3,72% | 3.685.730,00 |
| 12.05.2026 | 57,87 | 60,14 | 55,95 | 59,16 | 19,37% | 8.048.646,00 |
| 11.05.2026 | 47,37 | 49,65 | 47,35 | 49,56 | 4,93% | 4.225.445,00 |
| 08.05.2026 | 46,12 | 47,50 | 45,64 | 47,23 | 2,94% | 1.690.390,00 |
| 07.05.2026 | 47,20 | 47,32 | 45,48 | 45,88 | -2,42% | 1.303.675,00 |
| 06.05.2026 | 47,36 | 48,00 | 46,33 | 47,02 | 1,23% | 1.423.501,00 |
| 05.05.2026 | 46,12 | 47,08 | 45,55 | 46,45 | 1,98% | 937.024,00 |
| 04.05.2026 | 45,64 | 46,09 | 44,91 | 45,55 | -0,31% | 1.168.362,00 |
| 01.05.2026 | 45,74 | 46,00 | 44,95 | 45,69 | 0,55% | 978.381,00 |
| 30.04.2026 | 44,21 | 45,45 | 43,45 | 45,44 | 4,17% | 1.490.594,00 |
| 29.04.2026 | 43,85 | 43,85 | 42,92 | 43,62 | -0,43% | 729.921,00 |
| 28.04.2026 | 44,01 | 44,08 | 42,81 | 43,81 | -1,26% | 1.150.903,00 |
| 27.04.2026 | 44,69 | 44,99 | 44,05 | 44,37 | -0,58% | 942.190,00 |
| 24.04.2026 | 45,45 | 45,83 | 44,28 | 44,63 | -1,65% | 1.149.423,00 |
| 23.04.2026 | 45,22 | 45,97 | 44,76 | 45,38 | 0,31% | 782.673,00 |
| 22.04.2026 | 46,88 | 46,88 | 44,88 | 45,24 | -2,37% | 812.860,00 |
| 21.04.2026 | 46,72 | 47,36 | 46,03 | 46,34 | -0,52% | 708.517,00 |
| 20.04.2026 | 47,15 | 47,36 | 46,44 | 46,58 | -1,73% | 905.955,00 |
| 17.04.2026 | 45,90 | 47,49 | 45,47 | 47,40 | 4,54% | 1.793.020,00 |
| 16.04.2026 | 45,88 | 45,99 | 44,72 | 45,34 | -1,00% | 772.244,00 |
| 15.04.2026 | 46,50 | 46,63 | 45,25 | 45,80 | -1,63% | 811.437,00 |
| 14.04.2026 | 46,75 | 46,88 | 46,25 | 46,56 | -0,32% | 1.644.961,00 |
| 13.04.2026 | 45,26 | 46,73 | 44,95 | 46,71 | 2,86% | 926.648,00 |
| 10.04.2026 | 44,73 | 45,79 | 44,34 | 45,41 | 2,04% | 1.125.891,00 |
| 09.04.2026 | 44,09 | 44,88 | 43,66 | 44,50 | 0,59% | 1.281.614,00 |
| 08.04.2026 | 44,16 | 45,62 | 44,16 | 44,24 | 4,69% | 1.529.026,00 |
| 07.04.2026 | 41,81 | 42,59 | 41,27 | 42,26 | 0,71% | 506.825,00 |
| 06.04.2026 | 42,05 | 42,26 | 41,08 | 41,96 | -0,10% | 826.020,00 |
| 02.04.2026 | 41,21 | 42,87 | 41,07 | 42,00 | -1,41% | 944.229,00 |
| 01.04.2026 | 42,10 | 43,26 | 41,71 | 42,60 | 2,43% | 986.938,00 |
| 31.03.2026 | 40,05 | 41,68 | 39,76 | 41,59 | 5,42% | 971.298,00 |
| 30.03.2026 | 40,28 | 40,94 | 38,93 | 39,45 | -1,18% | 1.335.335,00 |
| 27.03.2026 | 40,64 | 41,08 | 39,81 | 39,92 | -2,87% | 1.039.224,00 |
| 26.03.2026 | 42,10 | 43,00 | 40,94 | 41,10 | -3,93% | 925.955,00 |
| 25.03.2026 | 43,47 | 43,88 | 42,03 | 42,78 | 0,47% | 850.599,00 |
| 24.03.2026 | 41,97 | 43,31 | 41,64 | 42,58 | 0,69% | 1.322.019,00 |
| 23.03.2026 | 42,27 | 42,99 | 41,68 | 42,29 | 3,65% | 1.149.534,00 |
| 20.03.2026 | 42,57 | 42,57 | 40,46 | 40,80 | -4,11% | 2.036.504,00 |
| 19.03.2026 | 42,28 | 42,95 | 41,58 | 42,55 | -0,26% | 1.405.583,00 |
| 18.03.2026 | 43,27 | 43,66 | 42,54 | 42,66 | -1,39% | 1.049.046,00 |
| 17.03.2026 | 43,06 | 43,93 | 42,16 | 43,26 | 1,10% | 1.252.189,00 |
| 16.03.2026 | 43,16 | 43,80 | 42,54 | 42,79 | 1,09% | 1.334.597,00 |
| 13.03.2026 | 43,37 | 44,30 | 41,88 | 42,33 | -1,44% | 1.643.471,00 |
| 12.03.2026 | 45,31 | 45,78 | 42,76 | 42,95 | -6,16% | 1.931.321,00 |
| 11.03.2026 | 44,88 | 45,95 | 44,34 | 45,77 | 2,53% | 1.170.982,00 |
| 10.03.2026 | 45,16 | 46,05 | 44,42 | 44,64 | -0,67% | 1.334.428,00 |
| 09.03.2026 | 43,80 | 45,10 | 43,17 | 44,94 | 0,67% | 1.595.371,00 |
| 06.03.2026 | 45,29 | 45,57 | 44,04 | 44,64 | -3,71% | 1.659.121,00 |
| 05.03.2026 | 46,50 | 47,30 | 45,40 | 46,36 | -1,36% | 2.075.834,00 |
| 04.03.2026 | 46,47 | 47,10 | 45,60 | 47,00 | 2,66% | 1.427.465,00 |
| 03.03.2026 | 45,00 | 46,77 | 44,53 | 45,78 | -2,03% | 1.458.695,00 |
| 02.03.2026 | 45,02 | 46,97 | 45,01 | 46,73 | 1,83% | 2.185.011,00 |
| 27.02.2026 | 46,14 | 46,45 | 45,10 | 45,89 | -2,28% | 1.910.003,00 |
| 26.02.2026 | 46,70 | 47,08 | 45,82 | 46,96 | 1,05% | 1.068.835,00 |
| 25.02.2026 | 45,21 | 46,58 | 44,71 | 46,47 | 3,04% | 1.800.349,00 |
| 24.02.2026 | 44,00 | 45,53 | 43,85 | 45,10 | 7,10% | 3.595.589,00 |
| 23.02.2026 | 43,54 | 43,54 | 41,99 | 42,11 | -3,59% | 1.442.352,00 |
| 20.02.2026 | 43,46 | 44,64 | 42,63 | 43,68 | -0,25% | 1.577.979,00 |
| 19.02.2026 | 43,77 | 44,47 | 43,29 | 43,79 | -0,36% | 1.806.775,00 |
| 18.02.2026 | 44,72 | 45,41 | 43,70 | 43,95 | -1,24% | 2.982.417,00 |
| 17.02.2026 | 43,59 | 44,75 | 43,15 | 44,50 | 0,84% | 1.738.045,00 |
| 13.02.2026 | 42,84 | 44,23 | 42,22 | 44,13 | 3,59% | 2.283.937,00 |
| 12.02.2026 | 43,57 | 44,17 | 41,40 | 42,60 | -0,30% | 2.273.520,00 |
| 11.02.2026 | 43,42 | 44,23 | 41,44 | 42,73 | -0,72% | 2.801.094,00 |
| 10.02.2026 | 42,27 | 43,20 | 40,92 | 43,04 | 4,52% | 4.927.336,00 |
| 09.02.2026 | 41,03 | 42,10 | 39,80 | 41,18 | 4,20% | 3.912.175,00 |
| 06.02.2026 | 39,54 | 40,36 | 38,20 | 39,52 | 2,94% | 4.940.995,00 |
| 05.02.2026 | 41,74 | 41,88 | 37,27 | 38,39 | -31,79% | 10.127.809,00 |
| 04.02.2026 | 55,35 | 57,02 | 54,83 | 56,28 | 2,83% | 2.848.201,00 |
| 03.02.2026 | 53,35 | 54,78 | 52,66 | 54,73 | 2,34% | 2.154.125,00 |
| 02.02.2026 | 52,24 | 54,02 | 52,24 | 53,48 | 0,96% | 1.506.628,00 |
| 30.01.2026 | 53,56 | 54,15 | 52,41 | 52,97 | -1,63% | 3.437.191,00 |
| 29.01.2026 | 53,24 | 54,26 | 52,49 | 53,85 | 1,68% | 1.576.812,00 |
| 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 |