Echtzeit-Aktienkurs Resources Connection Inc.
Bid:
Ask:
Aktienkurse zur Resources Connection Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 4,44 | 4,52 | 4,32 | 4,45 | -0,22% | 423.829,00 |
| 07.05.2026 | 4,33 | 4,51 | 4,33 | 4,46 | 2,76% | 436.707,00 |
| 06.05.2026 | 4,26 | 4,40 | 4,26 | 4,34 | 1,40% | 197.165,00 |
| 05.05.2026 | 4,21 | 4,29 | 4,18 | 4,28 | 1,66% | 178.363,00 |
| 04.05.2026 | 4,38 | 4,48 | 4,20 | 4,21 | -4,10% | 346.056,00 |
| 01.05.2026 | 4,25 | 4,48 | 4,21 | 4,39 | 3,54% | 358.512,00 |
| 30.04.2026 | 4,07 | 4,27 | 4,03 | 4,24 | 3,67% | 205.411,00 |
| 29.04.2026 | 4,10 | 4,12 | 4,04 | 4,09 | -0,49% | 202.224,00 |
| 28.04.2026 | 4,05 | 4,18 | 4,01 | 4,11 | 2,24% | 198.754,00 |
| 27.04.2026 | 4,09 | 4,12 | 4,00 | 4,02 | -0,50% | 252.047,00 |
| 24.04.2026 | 3,92 | 4,05 | 3,84 | 4,04 | 3,59% | 317.915,00 |
| 23.04.2026 | 4,13 | 4,13 | 3,81 | 3,90 | -4,18% | 283.039,00 |
| 22.04.2026 | 4,01 | 4,13 | 4,01 | 4,07 | 0,49% | 250.750,00 |
| 21.04.2026 | 4,09 | 4,24 | 4,04 | 4,05 | -0,49% | 236.848,00 |
| 20.04.2026 | 3,87 | 4,12 | 3,87 | 4,07 | 3,56% | 338.594,00 |
| 17.04.2026 | 3,91 | 4,03 | 3,91 | 3,93 | 1,55% | 188.121,00 |
| 16.04.2026 | 3,85 | 3,88 | 3,59 | 3,87 | 0,52% | 178.064,00 |
| 15.04.2026 | 3,77 | 3,85 | 3,75 | 3,85 | 2,12% | 193.321,00 |
| 14.04.2026 | 3,76 | 3,82 | 3,73 | 3,77 | 0,00% | 254.942,00 |
| 13.04.2026 | 3,59 | 3,80 | 3,57 | 3,77 | 4,14% | 430.647,00 |
| 10.04.2026 | 3,40 | 3,62 | 3,31 | 3,62 | 4,47% | 697.036,00 |
| 09.04.2026 | 3,85 | 3,86 | 3,06 | 3,47 | -1,56% | 1.383.126,00 |
| 08.04.2026 | 3,70 | 3,80 | 3,51 | 3,52 | -1,68% | 631.364,00 |
| 07.04.2026 | 3,63 | 3,64 | 3,52 | 3,58 | -2,45% | 242.018,00 |
| 06.04.2026 | 3,72 | 3,72 | 3,66 | 3,67 | -0,27% | 158.999,00 |
| 02.04.2026 | 3,63 | 3,71 | 3,57 | 3,68 | 0,82% | 260.118,00 |
| 01.04.2026 | 3,77 | 3,78 | 3,65 | 3,65 | -2,14% | 167.065,00 |
| 31.03.2026 | 3,75 | 3,81 | 3,69 | 3,73 | 0,54% | 296.003,00 |
| 30.03.2026 | 3,67 | 3,76 | 3,63 | 3,71 | 2,49% | 252.688,00 |
| 27.03.2026 | 3,68 | 3,72 | 3,60 | 3,62 | -2,69% | 171.602,00 |
| 26.03.2026 | 3,65 | 3,76 | 3,63 | 3,72 | 1,09% | 165.137,00 |
| 25.03.2026 | 3,72 | 3,76 | 3,57 | 3,68 | -0,81% | 157.961,00 |
| 24.03.2026 | 3,73 | 3,75 | 3,66 | 3,71 | -0,80% | 240.010,00 |
| 23.03.2026 | 3,79 | 3,79 | 3,56 | 3,74 | 0,54% | 484.126,00 |
| 20.03.2026 | 3,78 | 3,86 | 3,65 | 3,72 | -1,85% | 726.701,00 |
| 19.03.2026 | 3,67 | 3,86 | 3,67 | 3,79 | 2,43% | 280.046,00 |
| 18.03.2026 | 3,62 | 3,70 | 3,62 | 3,70 | 1,93% | 311.000,00 |
| 17.03.2026 | 3,65 | 3,72 | 3,63 | 3,63 | 0,28% | 313.235,00 |
| 16.03.2026 | 3,64 | 3,78 | 3,61 | 3,62 | 0,28% | 395.777,00 |
| 13.03.2026 | 3,54 | 3,67 | 3,54 | 3,61 | 2,27% | 301.724,00 |
| 12.03.2026 | 3,43 | 3,56 | 3,42 | 3,53 | 1,15% | 548.247,00 |
| 11.03.2026 | 3,55 | 3,57 | 3,45 | 3,49 | -2,24% | 261.053,00 |
| 10.03.2026 | 3,62 | 3,65 | 3,51 | 3,57 | -1,65% | 261.290,00 |
| 09.03.2026 | 3,56 | 3,66 | 3,46 | 3,63 | 0,55% | 374.543,00 |
| 06.03.2026 | 3,61 | 3,73 | 3,50 | 3,61 | -2,43% | 432.220,00 |
| 05.03.2026 | 3,69 | 3,83 | 3,69 | 3,70 | -1,33% | 328.518,00 |
| 04.03.2026 | 3,72 | 3,77 | 3,64 | 3,75 | 2,18% | 275.694,00 |
| 03.03.2026 | 3,61 | 3,70 | 3,55 | 3,67 | -0,54% | 273.370,00 |
| 02.03.2026 | 3,69 | 3,72 | 3,62 | 3,69 | -1,86% | 247.963,00 |
| 27.02.2026 | 3,65 | 3,80 | 3,65 | 3,76 | -0,53% | 285.409,00 |
| 26.02.2026 | 3,68 | 3,80 | 3,63 | 3,78 | 2,44% | 392.848,00 |
| 25.02.2026 | 3,55 | 3,70 | 3,50 | 3,69 | 3,36% | 626.355,00 |
| 24.02.2026 | 3,54 | 3,64 | 3,52 | 3,57 | 2,29% | 465.740,00 |
| 23.02.2026 | 3,69 | 3,69 | 3,42 | 3,49 | -6,18% | 688.959,00 |
| 20.02.2026 | 3,82 | 3,84 | 3,68 | 3,72 | -4,37% | 407.306,00 |
| 19.02.2026 | 3,87 | 3,90 | 3,78 | 3,89 | 0,52% | 343.752,00 |
| 18.02.2026 | 3,77 | 3,93 | 3,71 | 3,87 | 2,38% | 537.397,00 |
| 17.02.2026 | 3,87 | 3,88 | 3,72 | 3,78 | -2,33% | 341.353,00 |
| 13.02.2026 | 3,95 | 3,99 | 3,86 | 3,87 | -2,03% | 422.061,00 |
| 12.02.2026 | 4,03 | 4,03 | 3,83 | 3,95 | -1,74% | 760.007,00 |
| 11.02.2026 | 4,26 | 4,29 | 3,91 | 4,02 | -5,41% | 769.501,00 |
| 10.02.2026 | 4,34 | 4,36 | 4,20 | 4,25 | -2,30% | 345.861,00 |
| 09.02.2026 | 4,37 | 4,40 | 4,24 | 4,35 | -0,46% | 314.210,00 |
| 06.02.2026 | 4,31 | 4,39 | 4,28 | 4,37 | 2,34% | 358.913,00 |
| 05.02.2026 | 4,47 | 4,47 | 4,25 | 4,27 | -3,39% | 406.090,00 |
| 04.02.2026 | 4,53 | 4,53 | 4,34 | 4,42 | -1,56% | 312.761,00 |
| 03.02.2026 | 4,66 | 4,70 | 4,49 | 4,49 | -4,06% | 515.390,00 |
| 02.02.2026 | 4,52 | 4,75 | 4,47 | 4,68 | 3,31% | 407.145,00 |
| 30.01.2026 | 4,31 | 4,58 | 4,31 | 4,53 | 4,14% | 437.178,00 |
| 29.01.2026 | 4,24 | 4,43 | 4,19 | 4,35 | 2,59% | 938.562,00 |
| 28.01.2026 | 4,33 | 4,39 | 4,23 | 4,24 | -2,30% | 355.949,00 |
| 27.01.2026 | 4,44 | 4,44 | 4,25 | 4,34 | -2,47% | 607.019,00 |
| 26.01.2026 | 4,40 | 4,50 | 4,35 | 4,45 | 1,37% | 365.277,00 |
| 23.01.2026 | 4,35 | 4,47 | 4,28 | 4,39 | 0,92% | 327.206,00 |
| 22.01.2026 | 4,45 | 4,60 | 4,35 | 4,35 | -1,36% | 623.676,00 |
| 21.01.2026 | 4,42 | 4,55 | 4,37 | 4,41 | -0,23% | 363.382,00 |
| 20.01.2026 | 4,50 | 4,57 | 4,31 | 4,42 | -4,12% | 654.311,00 |
| 16.01.2026 | 4,66 | 4,72 | 4,61 | 4,61 | -1,07% | 330.627,00 |
| 15.01.2026 | 4,65 | 4,77 | 4,63 | 4,66 | -0,21% | 384.175,00 |
| 14.01.2026 | 4,65 | 4,77 | 4,63 | 4,67 | 0,65% | 346.785,00 |
| 13.01.2026 | 4,84 | 4,88 | 4,63 | 4,64 | -3,93% | 409.996,00 |
| 12.01.2026 | 4,80 | 4,85 | 4,65 | 4,83 | 0,73% | 537.563,00 |
| 09.01.2026 | 4,49 | 4,97 | 4,45 | 4,80 | 6,56% | 672.300,00 |
| 08.01.2026 | 4,60 | 4,67 | 4,24 | 4,50 | -14,61% | 1.350.000,00 |
| 07.01.2026 | 5,20 | 5,27 | 5,10 | 5,27 | 0,96% | 338.688,00 |
| 06.01.2026 | 5,17 | 5,25 | 5,08 | 5,22 | 0,58% | 381.236,00 |
| 05.01.2026 | 5,06 | 5,30 | 5,06 | 5,19 | 2,77% | 256.987,00 |
| 02.01.2026 | 5,02 | 5,09 | 4,99 | 5,05 | 0,20% | 245.014,00 |
| 31.12.2025 | 5,11 | 5,12 | 5,01 | 5,04 | -1,18% | 250.701,00 |
| 30.12.2025 | 5,26 | 5,28 | 5,10 | 5,10 | -3,04% | 232.264,00 |
| 29.12.2025 | 5,25 | 5,30 | 5,12 | 5,26 | 0,00% | 229.004,00 |
| 26.12.2025 | 5,18 | 5,28 | 5,18 | 5,26 | 0,77% | 125.873,00 |
| 24.12.2025 | 5,19 | 5,23 | 5,16 | 5,22 | 0,58% | 102.191,00 |
| 23.12.2025 | 5,24 | 5,28 | 5,14 | 5,19 | -1,33% | 188.837,00 |
| 22.12.2025 | 5,28 | 5,36 | 5,23 | 5,26 | -0,38% | 250.082,00 |
| 19.12.2025 | 5,24 | 5,35 | 5,15 | 5,28 | 0,38% | 1.074.429,00 |
| 18.12.2025 | 5,28 | 5,37 | 5,23 | 5,26 | 0,57% | 197.556,00 |
| 17.12.2025 | 5,21 | 5,34 | 5,21 | 5,23 | 0,38% | 248.772,00 |
| 16.12.2025 | 5,17 | 5,24 | 5,13 | 5,21 | 0,97% | 244.402,00 |
| 15.12.2025 | 5,18 | 5,24 | 5,13 | 5,16 | -0,39% | 210.757,00 |