Echtzeit-Aktienkurs Resources Connection Inc.
Bid:
Ask:
Aktienkurse zur Resources Connection Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 11,43 | 11,54 | 11,40 | 11,51 | 0,79% | 232.996,00 |
| 15.05.2024 | 11,42 | 11,46 | 11,25 | 11,42 | -1,21% | 245.852,00 |
| 14.05.2024 | 11,79 | 11,84 | 11,53 | 11,56 | -0,43% | 233.952,00 |
| 13.05.2024 | 11,41 | 11,68 | 11,40 | 11,61 | 2,74% | 278.289,00 |
| 10.05.2024 | 11,34 | 11,42 | 11,18 | 11,30 | -0,44% | 230.962,00 |
| 09.05.2024 | 11,34 | 11,45 | 11,22 | 11,35 | 0,27% | 398.104,00 |
| 08.05.2024 | 11,11 | 11,33 | 11,02 | 11,32 | 1,80% | 165.452,00 |
| 07.05.2024 | 11,24 | 11,32 | 11,11 | 11,12 | -0,98% | 266.232,00 |
| 06.05.2024 | 11,21 | 11,33 | 11,20 | 11,23 | 0,54% | 180.102,00 |
| 03.05.2024 | 11,22 | 11,32 | 11,06 | 11,17 | -0,18% | 173.160,00 |
| 02.05.2024 | 11,21 | 11,25 | 11,06 | 11,19 | 0,81% | 271.117,00 |
| 01.05.2024 | 11,08 | 11,28 | 11,02 | 11,10 | 0,45% | 188.162,00 |
| 30.04.2024 | 11,02 | 11,06 | 10,86 | 11,05 | 0,00% | 351.635,00 |
| 29.04.2024 | 11,10 | 11,29 | 11,05 | 11,05 | -0,45% | 294.505,00 |
| 26.04.2024 | 11,00 | 11,11 | 10,86 | 11,10 | 0,82% | 307.701,00 |
| 25.04.2024 | 11,13 | 11,22 | 10,94 | 11,01 | -1,96% | 214.773,00 |
| 24.04.2024 | 11,21 | 11,28 | 11,13 | 11,23 | -0,27% | 348.167,00 |
| 23.04.2024 | 11,23 | 11,35 | 11,18 | 11,26 | 0,27% | 355.685,00 |
| 22.04.2024 | 11,30 | 11,54 | 11,22 | 11,23 | -0,35% | 262.918,00 |
| 19.04.2024 | 11,05 | 11,30 | 11,05 | 11,27 | 1,99% | 360.226,00 |
| 18.04.2024 | 11,02 | 11,22 | 11,01 | 11,05 | 0,36% | 338.653,00 |
| 17.04.2024 | 11,32 | 11,40 | 11,00 | 11,01 | -1,78% | 257.908,00 |
| 16.04.2024 | 11,26 | 11,27 | 11,11 | 11,21 | -1,06% | 312.188,00 |
| 15.04.2024 | 11,61 | 11,64 | 11,22 | 11,33 | -2,41% | 329.572,00 |
| 12.04.2024 | 11,82 | 11,82 | 11,54 | 11,61 | -1,78% | 240.273,00 |
| 11.04.2024 | 11,75 | 11,88 | 11,62 | 11,82 | 0,42% | 217.958,00 |
| 10.04.2024 | 11,81 | 12,01 | 11,64 | 11,77 | -2,81% | 629.267,00 |
| 09.04.2024 | 12,01 | 12,19 | 12,00 | 12,11 | 1,34% | 333.114,00 |
| 08.04.2024 | 12,08 | 12,12 | 11,91 | 11,95 | -0,67% | 370.880,00 |
| 05.04.2024 | 11,36 | 12,13 | 11,35 | 12,03 | 5,99% | 711.703,00 |
| 04.04.2024 | 11,47 | 11,62 | 10,59 | 11,35 | -7,57% | 1.111.980,00 |
| 03.04.2024 | 12,60 | 12,61 | 12,25 | 12,28 | -2,54% | 371.736,00 |
| 02.04.2024 | 12,87 | 12,88 | 12,51 | 12,60 | -2,85% | 389.212,00 |
| 01.04.2024 | 13,22 | 13,29 | 12,95 | 12,97 | -1,44% | 298.760,00 |
| 28.03.2024 | 13,14 | 13,23 | 13,08 | 13,16 | 0,77% | 274.340,00 |
| 27.03.2024 | 12,80 | 13,08 | 12,80 | 13,06 | 3,24% | 328.505,00 |
| 26.03.2024 | 12,95 | 12,99 | 12,65 | 12,65 | -2,39% | 214.912,00 |
| 25.03.2024 | 12,98 | 13,13 | 12,92 | 12,96 | 0,15% | 184.354,00 |
| 22.03.2024 | 13,22 | 13,30 | 12,89 | 12,94 | -1,75% | 209.076,00 |
| 21.03.2024 | 13,18 | 13,23 | 13,09 | 13,17 | 0,46% | 385.919,00 |
| 20.03.2024 | 12,87 | 13,17 | 12,75 | 13,11 | 1,63% | 331.112,00 |
| 19.03.2024 | 13,03 | 13,14 | 12,88 | 12,90 | -1,23% | 380.469,00 |
| 18.03.2024 | 13,19 | 13,30 | 13,01 | 13,06 | -1,51% | 497.922,00 |
| 15.03.2024 | 12,94 | 13,48 | 12,94 | 13,26 | 2,39% | 7.749.096,00 |
| 14.03.2024 | 13,56 | 13,56 | 12,85 | 12,95 | -4,50% | 666.795,00 |
| 13.03.2024 | 13,53 | 13,66 | 13,37 | 13,56 | 0,52% | 492.793,00 |
| 12.03.2024 | 13,75 | 13,86 | 13,39 | 13,49 | -1,75% | 573.449,00 |
| 11.03.2024 | 13,83 | 13,98 | 13,55 | 13,73 | -2,21% | 546.781,00 |
| 08.03.2024 | 13,96 | 14,20 | 13,90 | 14,04 | 1,74% | 247.220,00 |
| 07.03.2024 | 13,69 | 13,82 | 13,60 | 13,80 | 1,10% | 200.914,00 |
| 06.03.2024 | 13,67 | 13,82 | 13,46 | 13,65 | 0,96% | 351.658,00 |
| 05.03.2024 | 13,97 | 14,03 | 13,51 | 13,52 | -4,05% | 213.649,00 |
| 04.03.2024 | 14,04 | 14,29 | 14,01 | 14,09 | 1,08% | 394.182,00 |
| 01.03.2024 | 13,83 | 14,03 | 13,63 | 13,94 | 0,80% | 267.562,00 |
| 29.02.2024 | 13,85 | 13,88 | 13,68 | 13,83 | 1,62% | 237.198,00 |
| 28.02.2024 | 13,64 | 13,80 | 13,55 | 13,61 | -0,95% | 244.339,00 |
| 27.02.2024 | 13,48 | 13,82 | 13,48 | 13,74 | 2,38% | 294.170,00 |
| 26.02.2024 | 13,18 | 13,45 | 13,04 | 13,42 | 1,28% | 335.637,00 |
| 23.02.2024 | 13,10 | 13,27 | 13,02 | 13,25 | 1,38% | 292.623,00 |
| 22.02.2024 | 13,20 | 13,26 | 13,01 | 13,07 | -1,36% | 428.077,00 |
| 21.02.2024 | 13,12 | 13,26 | 13,00 | 13,25 | 0,99% | 207.814,00 |
| 20.02.2024 | 13,25 | 13,40 | 13,05 | 13,12 | -2,24% | 232.878,00 |
| 16.02.2024 | 13,51 | 13,52 | 13,29 | 13,42 | -1,03% | 731.801,00 |
| 15.02.2024 | 13,23 | 13,62 | 13,23 | 13,56 | 2,81% | 279.036,00 |
| 14.02.2024 | 13,01 | 13,22 | 12,99 | 13,19 | 1,23% | 249.597,00 |
| 13.02.2024 | 13,57 | 13,57 | 12,99 | 13,03 | -5,85% | 356.991,00 |
| 12.02.2024 | 13,27 | 13,95 | 13,23 | 13,84 | 4,69% | 279.762,00 |
| 09.02.2024 | 13,23 | 13,27 | 13,01 | 13,22 | 0,00% | 251.279,00 |
| 08.02.2024 | 13,06 | 13,24 | 12,95 | 13,22 | 1,07% | 408.839,00 |
| 07.02.2024 | 13,37 | 13,37 | 13,04 | 13,08 | -2,17% | 220.672,00 |
| 06.02.2024 | 13,18 | 13,45 | 13,18 | 13,37 | 0,91% | 297.752,00 |
| 05.02.2024 | 13,15 | 13,26 | 13,01 | 13,25 | -0,53% | 221.342,00 |
| 02.02.2024 | 13,42 | 13,48 | 13,27 | 13,32 | -1,19% | 201.378,00 |
| 01.02.2024 | 13,42 | 13,49 | 13,22 | 13,48 | 0,15% | 177.266,00 |
| 31.01.2024 | 13,53 | 13,78 | 13,42 | 13,46 | -0,59% | 255.512,00 |
| 30.01.2024 | 13,55 | 13,59 | 13,39 | 13,54 | -0,66% | 182.250,00 |
| 29.01.2024 | 13,75 | 13,75 | 13,55 | 13,63 | -0,80% | 179.343,00 |
| 26.01.2024 | 13,81 | 13,94 | 13,68 | 13,74 | -0,79% | 158.653,00 |
| 25.01.2024 | 13,69 | 13,86 | 13,58 | 13,85 | 1,69% | 380.615,00 |
| 24.01.2024 | 13,60 | 13,64 | 13,43 | 13,62 | 0,96% | 180.421,00 |
| 23.01.2024 | 13,63 | 13,69 | 13,47 | 13,49 | -0,30% | 313.143,00 |
| 22.01.2024 | 13,20 | 13,55 | 13,19 | 13,53 | 2,66% | 265.334,00 |
| 19.01.2024 | 13,15 | 13,19 | 12,91 | 13,18 | 0,69% | 217.881,00 |
| 18.01.2024 | 13,09 | 13,16 | 12,89 | 13,09 | 0,00% | 209.876,00 |
| 17.01.2024 | 12,84 | 13,14 | 12,80 | 13,09 | 0,15% | 301.981,00 |
| 16.01.2024 | 13,04 | 13,37 | 13,04 | 13,07 | -0,53% | 325.656,00 |
| 12.01.2024 | 13,03 | 13,38 | 13,03 | 13,14 | 0,34% | 259.428,00 |
| 11.01.2024 | 12,95 | 13,14 | 12,85 | 13,10 | 0,81% | 329.833,00 |
| 10.01.2024 | 12,66 | 12,99 | 12,62 | 12,99 | 2,69% | 273.584,00 |
| 09.01.2024 | 12,93 | 12,93 | 12,50 | 12,65 | -2,99% | 304.534,00 |
| 08.01.2024 | 13,05 | 13,13 | 12,90 | 13,04 | -0,69% | 305.765,00 |
| 05.01.2024 | 13,25 | 13,35 | 12,96 | 13,13 | -1,72% | 294.419,00 |
| 04.01.2024 | 14,34 | 14,50 | 13,24 | 13,36 | -2,41% | 777.484,00 |
| 03.01.2024 | 14,10 | 14,10 | 13,61 | 13,69 | -2,07% | 399.277,00 |
| 02.01.2024 | 14,09 | 14,35 | 13,97 | 13,98 | -1,34% | 312.246,00 |
| 29.12.2023 | 14,27 | 14,35 | 14,14 | 14,17 | -0,63% | 249.733,00 |
| 28.12.2023 | 14,12 | 14,31 | 14,04 | 14,26 | 0,71% | 159.484,00 |
| 27.12.2023 | 14,20 | 14,31 | 14,13 | 14,16 | -0,42% | 137.165,00 |
| 26.12.2023 | 14,18 | 14,26 | 14,10 | 14,22 | 0,49% | 112.204,00 |
| 22.12.2023 | 14,21 | 14,32 | 14,12 | 14,15 | 0,00% | 210.523,00 |