16,280$
-0,12%
Echtzeit-Aktienkurs Rand Capital Corp
Bid:
Ask:
Aktienkurse zur Rand Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 16,07 | 16,50 | 15,98 | 16,30 | 1,12% | 9.677,00 |
| 30.06.2025 | 15,74 | 16,14 | 15,51 | 16,12 | 3,99% | 11.554,00 |
| 27.06.2025 | 15,37 | 15,73 | 15,37 | 15,50 | 0,92% | 1.561,00 |
| 26.06.2025 | 15,45 | 15,75 | 15,00 | 15,36 | 0,39% | 5.592,00 |
| 25.06.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -0,39% | 6.005,00 |
| 24.06.2025 | 15,45 | 15,50 | 15,36 | 15,36 | -0,26% | 3.684,00 |
| 23.06.2025 | 15,64 | 15,89 | 15,31 | 15,40 | -0,77% | 4.309,00 |
| 20.06.2025 | 15,31 | 15,58 | 15,31 | 15,52 | 0,13% | 3.755,00 |
| 18.06.2025 | 15,60 | 15,60 | 15,35 | 15,50 | -0,58% | 3.829,00 |
| 17.06.2025 | 15,75 | 15,75 | 15,50 | 15,59 | 0,58% | 2.438,00 |
| 16.06.2025 | 15,48 | 15,50 | 15,26 | 15,50 | 0,00% | 5.017,00 |
| 13.06.2025 | 15,15 | 15,50 | 15,15 | 15,50 | 0,00% | 3.528,00 |
| 12.06.2025 | 15,27 | 15,50 | 15,25 | 15,50 | 3,33% | 2.559,00 |
| 11.06.2025 | 15,22 | 15,25 | 15,00 | 15,00 | 0,33% | 2.843,00 |
| 10.06.2025 | 15,35 | 15,49 | 14,95 | 14,95 | -1,19% | 6.405,00 |
| 09.06.2025 | 15,47 | 15,50 | 15,13 | 15,13 | 0,00% | 3.213,00 |
| 06.06.2025 | 15,50 | 15,50 | 15,01 | 15,13 | -2,39% | 4.468,00 |
| 05.06.2025 | 15,59 | 15,99 | 15,10 | 15,50 | 0,13% | 2.458,00 |
| 04.06.2025 | 15,48 | 15,69 | 15,25 | 15,48 | 2,65% | 4.187,00 |
| 03.06.2025 | 15,00 | 16,36 | 15,00 | 15,08 | -0,26% | 31.452,00 |
| 02.06.2025 | 16,11 | 16,39 | 15,04 | 15,12 | -6,95% | 5.813,00 |
| 30.05.2025 | 15,81 | 16,25 | 15,43 | 16,25 | -1,69% | 5.952,00 |
| 29.05.2025 | 16,33 | 16,60 | 16,15 | 16,53 | 2,86% | 5.695,00 |
| 28.05.2025 | 15,60 | 16,84 | 15,60 | 16,07 | 3,68% | 3.943,00 |
| 27.05.2025 | 16,00 | 16,58 | 15,50 | 15,50 | -4,62% | 12.262,00 |
| 23.05.2025 | 16,24 | 17,03 | 16,24 | 16,25 | -2,17% | 643,00 |
| 22.05.2025 | 15,77 | 16,76 | 15,77 | 16,61 | 3,81% | 11.519,00 |
| 21.05.2025 | 16,02 | 16,87 | 16,00 | 16,00 | -2,14% | 8.757,00 |
| 20.05.2025 | 16,98 | 17,18 | 16,01 | 16,35 | -5,11% | 4.355,00 |
| 19.05.2025 | 16,90 | 17,46 | 16,01 | 17,23 | 2,72% | 5.252,00 |
| 16.05.2025 | 16,10 | 17,30 | 15,75 | 16,77 | 6,37% | 5.504,00 |
| 15.05.2025 | 18,11 | 18,11 | 15,77 | 15,77 | -13,59% | 9.461,00 |
| 14.05.2025 | 18,04 | 18,78 | 17,07 | 18,25 | 1,05% | 7.489,00 |
| 13.05.2025 | 18,41 | 18,41 | 18,06 | 18,06 | -3,91% | 9.823,00 |
| 12.05.2025 | 18,40 | 18,93 | 18,02 | 18,80 | 3,16% | 1.738,00 |
| 09.05.2025 | 18,22 | 19,66 | 18,22 | 18,22 | 0,00% | 1.502,00 |
| 08.05.2025 | 18,95 | 18,95 | 18,22 | 18,22 | 0,00% | 2.894,00 |
| 07.05.2025 | 19,15 | 19,23 | 18,22 | 18,22 | 0,05% | 4.054,00 |
| 06.05.2025 | 19,03 | 19,25 | 18,21 | 18,21 | -6,13% | 3.249,00 |
| 05.05.2025 | 18,31 | 19,70 | 18,00 | 19,40 | 3,63% | 6.720,00 |
| 02.05.2025 | 18,57 | 19,00 | 18,57 | 18,72 | -0,40% | 5.919,00 |
| 01.05.2025 | 19,00 | 19,00 | 18,59 | 18,80 | -1,60% | 2.748,00 |
| 30.04.2025 | 19,15 | 19,15 | 19,10 | 19,10 | 0,65% | 1.828,00 |
| 29.04.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 0,24% | 1.404,00 |
| 28.04.2025 | 18,93 | 19,03 | 18,51 | 18,93 | -0,53% | 3.461,00 |
| 25.04.2025 | 19,33 | 19,33 | 19,03 | 19,03 | -2,07% | 3.462,00 |
| 24.04.2025 | 19,38 | 19,43 | 19,18 | 19,43 | -1,86% | 2.796,00 |
| 23.04.2025 | 20,95 | 20,95 | 19,02 | 19,80 | 1,02% | 2.614,00 |
| 22.04.2025 | 18,85 | 20,17 | 18,85 | 19,60 | 1,55% | 3.413,00 |
| 21.04.2025 | 21,00 | 21,00 | 19,30 | 19,30 | -2,53% | 4.655,00 |
| 17.04.2025 | 19,05 | 21,30 | 19,05 | 19,80 | 2,86% | 25.118,00 |
| 16.04.2025 | 18,97 | 20,02 | 18,74 | 19,25 | -0,10% | 15.696,00 |
| 15.04.2025 | 18,00 | 19,78 | 18,00 | 19,27 | 8,13% | 10.054,00 |
| 14.04.2025 | 19,05 | 19,25 | 17,07 | 17,82 | -0,67% | 4.758,00 |
| 11.04.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -2,97% | 16,00 |
| 10.04.2025 | 18,21 | 20,00 | 17,52 | 18,49 | 1,43% | 10.267,00 |
| 09.04.2025 | 16,59 | 18,24 | 16,31 | 18,23 | 8,25% | 7.000,00 |
| 08.04.2025 | 18,13 | 18,13 | 16,46 | 16,84 | -0,90% | 8.767,00 |
| 07.04.2025 | 18,10 | 18,25 | 16,21 | 16,99 | -10,29% | 24.146,00 |
| 04.04.2025 | 18,70 | 19,00 | 18,21 | 18,94 | -1,80% | 11.462,00 |
| 03.04.2025 | 19,30 | 19,54 | 19,03 | 19,29 | -1,28% | 3.210,00 |
| 02.04.2025 | 19,59 | 19,59 | 19,00 | 19,54 | 0,80% | 8.851,00 |
| 01.04.2025 | 19,19 | 19,38 | 19,19 | 19,38 | 3,27% | 7.036,00 |
| 31.03.2025 | 18,75 | 18,87 | 18,75 | 18,77 | -2,09% | 3.538,00 |
| 28.03.2025 | 19,52 | 19,52 | 18,62 | 19,17 | -2,14% | 3.446,00 |
| 27.03.2025 | 18,99 | 19,59 | 18,99 | 19,59 | 3,11% | 2.396,00 |
| 26.03.2025 | 18,85 | 19,60 | 18,50 | 19,00 | 0,53% | 7.810,00 |
| 25.03.2025 | 19,06 | 19,70 | 18,90 | 18,90 | -0,58% | 7.853,00 |
| 24.03.2025 | 19,27 | 19,92 | 18,90 | 19,01 | -4,56% | 10.211,00 |
| 21.03.2025 | 19,00 | 19,92 | 18,80 | 19,92 | 2,41% | 8.189,00 |
| 20.03.2025 | 18,47 | 20,00 | 18,47 | 19,45 | 5,14% | 4.477,00 |
| 19.03.2025 | 20,80 | 20,80 | 18,30 | 18,50 | -6,85% | 30.746,00 |
| 18.03.2025 | 20,00 | 20,90 | 19,83 | 19,86 | -0,75% | 8.011,00 |
| 17.03.2025 | 22,07 | 22,13 | 20,00 | 20,01 | -11,07% | 29.071,00 |
| 14.03.2025 | 24,99 | 24,99 | 22,02 | 22,50 | -8,09% | 12.580,00 |
| 13.03.2025 | 24,88 | 25,34 | 24,16 | 24,48 | -0,08% | 18.397,00 |
| 12.03.2025 | 23,43 | 26,00 | 23,38 | 24,50 | 4,81% | 18.591,00 |
| 11.03.2025 | 19,04 | 23,99 | 18,72 | 23,38 | 20,74% | 38.564,00 |
| 10.03.2025 | 22,47 | 22,47 | 18,70 | 19,36 | -12,04% | 23.951,00 |
| 07.03.2025 | 22,01 | 22,67 | 22,01 | 22,01 | -0,30% | 21.653,00 |
| 06.03.2025 | 22,02 | 22,99 | 22,01 | 22,08 | -1,32% | 19.010,00 |
| 05.03.2025 | 22,82 | 22,83 | 21,64 | 22,37 | -1,91% | 29.801,00 |
| 04.03.2025 | 24,00 | 24,00 | 22,01 | 22,80 | -5,14% | 27.627,00 |
| 03.03.2025 | 23,52 | 25,42 | 22,01 | 24,04 | 7,08% | 32.898,00 |
| 28.02.2025 | 25,45 | 25,50 | 22,43 | 22,45 | -11,96% | 44.175,00 |
| 27.02.2025 | 25,96 | 26,00 | 25,50 | 25,50 | -1,73% | 11.151,00 |
| 26.02.2025 | 27,00 | 27,00 | 25,05 | 25,95 | -1,03% | 17.787,00 |
| 25.02.2025 | 28,00 | 28,00 | 25,00 | 26,22 | -6,62% | 39.593,00 |
| 24.02.2025 | 28,00 | 28,99 | 27,50 | 28,08 | -0,07% | 24.344,00 |
| 21.02.2025 | 28,50 | 31,89 | 27,80 | 28,10 | -1,40% | 39.076,00 |
| 20.02.2025 | 28,00 | 28,96 | 27,14 | 28,50 | 2,13% | 21.369,00 |
| 19.02.2025 | 27,07 | 27,91 | 27,00 | 27,91 | 2,22% | 9.185,00 |
| 18.02.2025 | 26,31 | 28,00 | 26,06 | 27,30 | 4,88% | 19.803,00 |
| 14.02.2025 | 26,46 | 27,99 | 25,01 | 26,03 | -1,88% | 17.302,00 |
| 13.02.2025 | 24,00 | 28,50 | 24,00 | 26,53 | 9,33% | 22.048,00 |
| 12.02.2025 | 23,90 | 24,63 | 23,90 | 24,27 | 0,98% | 9.678,00 |
| 11.02.2025 | 24,29 | 24,29 | 22,77 | 24,03 | 0,97% | 14.449,00 |
| 10.02.2025 | 23,43 | 24,95 | 23,29 | 23,80 | 4,39% | 36.610,00 |
| 07.02.2025 | 23,17 | 23,40 | 22,50 | 22,80 | -0,91% | 20.797,00 |
| 06.02.2025 | 22,99 | 23,29 | 22,81 | 23,01 | -0,09% | 8.259,00 |