11,750$
-2,81%
Echtzeit-Aktienkurs Rand Capital Corp
Bid:
Ask:
Aktienkurse zur Rand Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,00 | 12,00 | 11,50 | 11,75 | -2,81% | 10,00 |
| 05.03.2026 | 11,53 | 12,09 | 11,53 | 12,09 | 4,43% | 2.908,00 |
| 04.03.2026 | 11,74 | 11,98 | 11,31 | 11,58 | -1,22% | 10,00 |
| 03.03.2026 | 11,25 | 11,95 | 11,25 | 11,72 | -1,92% | 10,00 |
| 02.03.2026 | 11,76 | 11,95 | 11,27 | 11,95 | 2,14% | 10,00 |
| 27.02.2026 | 11,75 | 11,75 | 11,39 | 11,70 | 4,19% | 10,00 |
| 26.02.2026 | 11,50 | 11,50 | 11,23 | 11,23 | 0,72% | 10,00 |
| 25.02.2026 | 11,22 | 11,45 | 11,15 | 11,15 | -2,65% | 10,00 |
| 24.02.2026 | 10,98 | 11,45 | 10,98 | 11,45 | 2,23% | 10,00 |
| 23.02.2026 | 10,81 | 11,23 | 10,76 | 11,20 | 1,85% | 10,00 |
| 20.02.2026 | 11,00 | 11,12 | 10,91 | 11,00 | 1,01% | 7.167,00 |
| 18.02.2026 | 10,99 | 11,00 | 10,76 | 10,89 | -0,27% | 3.697,00 |
| 17.02.2026 | 11,02 | 11,02 | 10,92 | 10,92 | -1,27% | 1.882,00 |
| 13.02.2026 | 10,77 | 11,06 | 10,77 | 11,06 | 0,64% | 467,00 |
| 12.02.2026 | 10,92 | 11,13 | 10,91 | 10,99 | -0,48% | 2.981,00 |
| 11.02.2026 | 11,15 | 11,15 | 10,79 | 11,04 | 1,67% | 1.969,00 |
| 10.02.2026 | 10,48 | 10,86 | 10,48 | 10,86 | -0,76% | 1.722,00 |
| 09.02.2026 | 11,00 | 11,00 | 10,95 | 10,95 | 0,60% | 1.232,00 |
| 06.02.2026 | 10,45 | 10,88 | 10,30 | 10,88 | 5,68% | 7.539,00 |
| 05.02.2026 | 10,86 | 10,88 | 10,05 | 10,30 | -2,69% | 18.163,00 |
| 04.02.2026 | 10,78 | 10,92 | 10,58 | 10,58 | -0,84% | 3.853,00 |
| 03.02.2026 | 10,76 | 11,10 | 10,67 | 10,67 | -4,65% | 8.023,00 |
| 02.02.2026 | 11,40 | 11,40 | 11,00 | 11,19 | -0,44% | 4.883,00 |
| 30.01.2026 | 11,21 | 11,26 | 11,00 | 11,24 | -1,32% | 4.048,00 |
| 29.01.2026 | 11,21 | 11,39 | 11,21 | 11,39 | 1,24% | 1.314,00 |
| 28.01.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,22% | 1.982,00 |
| 27.01.2026 | 11,37 | 11,44 | 11,23 | 11,23 | -0,80% | 1.659,00 |
| 26.01.2026 | 11,15 | 11,45 | 11,00 | 11,32 | 1,03% | 3.172,00 |
| 23.01.2026 | 11,42 | 11,47 | 11,20 | 11,20 | -2,35% | 2.539,00 |
| 22.01.2026 | 11,33 | 11,48 | 11,23 | 11,47 | 0,53% | 4.691,00 |
| 21.01.2026 | 11,37 | 11,48 | 11,37 | 11,41 | 0,69% | 3.208,00 |
| 20.01.2026 | 11,64 | 11,74 | 11,23 | 11,33 | -5,17% | 9.229,00 |
| 16.01.2026 | 12,15 | 12,19 | 11,68 | 11,95 | 2,49% | 12.947,00 |
| 15.01.2026 | 11,95 | 12,50 | 11,66 | 11,66 | -2,51% | 9.405,00 |
| 14.01.2026 | 11,72 | 11,96 | 11,72 | 11,96 | 1,44% | 2.809,00 |
| 13.01.2026 | 11,88 | 11,88 | 11,66 | 11,79 | 2,52% | 2.682,00 |
| 12.01.2026 | 12,00 | 12,00 | 11,50 | 11,50 | 0,44% | 7.588,00 |
| 09.01.2026 | 11,48 | 11,79 | 11,45 | 11,45 | -1,46% | 13.291,00 |
| 08.01.2026 | 11,55 | 11,72 | 11,46 | 11,62 | 0,61% | 3.009,00 |
| 07.01.2026 | 11,88 | 11,88 | 11,20 | 11,55 | 3,03% | 5.340,00 |
| 06.01.2026 | 11,17 | 11,52 | 11,17 | 11,21 | -0,27% | 9.707,00 |
| 05.01.2026 | 11,60 | 11,98 | 11,15 | 11,24 | -3,13% | 6.495,00 |