15,330$
-6,01%
Echtzeit-Aktienkurs Rand Capital Corp
Bid:
Ask:
Aktienkurse zur Rand Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 16,15 | 16,15 | 14,94 | 14,94 | -8,39% | 10.477,00 |
| 16.12.2025 | 15,87 | 16,88 | 15,86 | 16,31 | -4,06% | 7.494,00 |
| 15.12.2025 | 16,25 | 17,49 | 16,24 | 17,00 | 6,52% | 50.423,00 |
| 12.12.2025 | 15,78 | 16,00 | 15,65 | 15,96 | 0,06% | 6.958,00 |
| 11.12.2025 | 15,79 | 16,00 | 15,68 | 15,95 | 1,14% | 8.864,00 |
| 10.12.2025 | 15,29 | 15,84 | 15,08 | 15,77 | 2,34% | 16.081,00 |
| 09.12.2025 | 14,86 | 15,48 | 14,86 | 15,41 | 2,63% | 7.368,00 |
| 08.12.2025 | 14,92 | 15,26 | 14,80 | 15,02 | -0,56% | 3.080,00 |
| 05.12.2025 | 15,09 | 15,41 | 14,76 | 15,10 | -1,82% | 8.716,00 |
| 04.12.2025 | 14,40 | 15,49 | 14,39 | 15,38 | 8,31% | 10.256,00 |
| 03.12.2025 | 13,95 | 14,25 | 13,95 | 14,20 | 1,20% | 2.713,00 |
| 02.12.2025 | 14,22 | 14,23 | 14,01 | 14,03 | 0,77% | 2.361,00 |
| 01.12.2025 | 13,85 | 13,94 | 13,63 | 13,92 | 3,14% | 6.516,00 |
| 28.11.2025 | 13,85 | 13,85 | 13,50 | 13,50 | -2,60% | 633,00 |
| 26.11.2025 | 13,90 | 14,00 | 13,25 | 13,86 | 1,69% | 2.409,00 |
| 25.11.2025 | 13,75 | 13,99 | 13,60 | 13,63 | 0,96% | 1.560,00 |
| 24.11.2025 | 13,64 | 13,77 | 13,50 | 13,50 | -1,46% | 1.650,00 |
| 21.11.2025 | 13,70 | 13,97 | 13,70 | 13,70 | -1,23% | 6.467,00 |
| 20.11.2025 | 13,83 | 13,87 | 13,83 | 13,87 | -0,04% | 1.667,00 |
| 19.11.2025 | 14,04 | 14,04 | 13,88 | 13,88 | -0,82% | 1.097,00 |
| 18.11.2025 | 13,93 | 14,00 | 13,85 | 13,99 | 1,01% | 1.663,00 |
| 17.11.2025 | 13,99 | 14,00 | 13,76 | 13,85 | -0,36% | 2.368,00 |
| 14.11.2025 | 14,00 | 14,00 | 13,88 | 13,90 | 0,19% | 1.937,00 |
| 13.11.2025 | 13,98 | 13,98 | 13,87 | 13,87 | 0,59% | 1.601,00 |
| 12.11.2025 | 13,87 | 14,00 | 13,79 | 13,79 | -0,59% | 1.327,00 |
| 11.11.2025 | 14,00 | 14,00 | 13,88 | 13,88 | 0,91% | 1.734,00 |
| 10.11.2025 | 14,00 | 14,00 | 13,75 | 13,75 | -1,79% | 4.332,00 |
| 07.11.2025 | 13,40 | 14,00 | 13,40 | 14,00 | 0,50% | 1.423,00 |
| 06.11.2025 | 13,55 | 13,93 | 13,55 | 13,93 | 1,98% | 2.932,00 |
| 05.11.2025 | 13,82 | 13,85 | 13,65 | 13,66 | -1,09% | 3.732,00 |
| 04.11.2025 | 13,61 | 13,81 | 13,61 | 13,81 | 1,46% | 2.770,00 |
| 03.11.2025 | 13,60 | 13,69 | 13,60 | 13,61 | -0,69% | 2.020,00 |
| 31.10.2025 | 13,75 | 13,91 | 13,70 | 13,71 | -2,04% | 4.583,00 |
| 30.10.2025 | 13,75 | 13,99 | 13,55 | 13,99 | 0,21% | 2.515,00 |
| 29.10.2025 | 13,70 | 13,96 | 13,70 | 13,96 | 0,79% | 3.095,00 |
| 28.10.2025 | 13,62 | 14,00 | 13,62 | 13,85 | 1,69% | 2.070,00 |
| 27.10.2025 | 13,76 | 13,76 | 13,50 | 13,62 | 0,89% | 7.045,00 |
| 24.10.2025 | 14,00 | 14,00 | 13,50 | 13,50 | -1,89% | 9.052,00 |
| 23.10.2025 | 13,53 | 13,76 | 13,53 | 13,76 | -0,29% | 2.187,00 |
| 22.10.2025 | 13,56 | 13,80 | 13,56 | 13,80 | -0,72% | 2.149,00 |
| 21.10.2025 | 14,00 | 14,15 | 13,65 | 13,90 | -4,01% | 1.391,00 |
| 20.10.2025 | 13,55 | 14,49 | 13,55 | 14,48 | 6,60% | 2.295,00 |
| 17.10.2025 | 13,70 | 13,90 | 13,58 | 13,58 | -2,66% | 1.984,00 |
| 16.10.2025 | 13,61 | 13,96 | 13,61 | 13,96 | -0,94% | 3.877,00 |
| 15.10.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -1,01% | 610,00 |
| 14.10.2025 | 14,48 | 14,48 | 13,93 | 14,23 | 0,06% | 1.387,00 |
| 13.10.2025 | 14,03 | 14,49 | 13,85 | 14,22 | -0,20% | 6.026,00 |
| 10.10.2025 | 14,41 | 14,41 | 14,00 | 14,25 | 1,71% | 6.872,00 |
| 09.10.2025 | 14,10 | 14,16 | 14,01 | 14,01 | -0,35% | 6.164,00 |
| 08.10.2025 | 14,85 | 14,85 | 14,06 | 14,06 | -2,16% | 3.488,00 |
| 07.10.2025 | 14,33 | 15,07 | 14,33 | 14,37 | -2,64% | 2.263,00 |
| 06.10.2025 | 14,85 | 15,32 | 14,27 | 14,76 | -1,60% | 8.201,00 |
| 03.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,57% | 12,00 |
| 02.10.2025 | 14,90 | 15,22 | 14,90 | 14,92 | -0,03% | 659,00 |
| 01.10.2025 | 14,79 | 15,14 | 14,50 | 14,92 | 2,90% | 3.490,00 |
| 30.09.2025 | 15,23 | 15,23 | 14,50 | 14,50 | -0,41% | 2.059,00 |
| 29.09.2025 | 15,17 | 15,17 | 14,56 | 14,56 | -4,34% | 1.901,00 |
| 26.09.2025 | 14,61 | 15,22 | 14,61 | 15,22 | 3,47% | 3.394,00 |
| 25.09.2025 | 14,86 | 14,86 | 14,65 | 14,71 | -1,03% | 8.654,00 |
| 24.09.2025 | 14,65 | 14,98 | 14,65 | 14,86 | 1,51% | 3.479,00 |
| 23.09.2025 | 15,00 | 15,00 | 14,64 | 14,64 | -0,54% | 1.710,00 |
| 22.09.2025 | 14,97 | 15,26 | 14,61 | 14,72 | 0,14% | 3.413,00 |
| 19.09.2025 | 14,91 | 15,26 | 14,61 | 14,70 | -0,34% | 3.041,00 |
| 18.09.2025 | 14,61 | 15,25 | 14,61 | 14,75 | -3,02% | 7.061,00 |
| 17.09.2025 | 15,50 | 15,50 | 14,50 | 15,21 | 4,49% | 4.432,00 |
| 16.09.2025 | 14,88 | 15,00 | 14,56 | 14,56 | -0,02% | 3.328,00 |
| 15.09.2025 | 14,56 | 15,25 | 14,50 | 14,56 | -0,95% | 10.541,00 |
| 12.09.2025 | 14,87 | 14,88 | 14,55 | 14,70 | -1,21% | 6.435,00 |
| 11.09.2025 | 15,00 | 15,00 | 14,88 | 14,88 | 0,03% | 3.312,00 |
| 10.09.2025 | 14,88 | 14,92 | 14,78 | 14,88 | 0,64% | 2.034,00 |
| 09.09.2025 | 15,25 | 15,25 | 14,75 | 14,78 | -0,33% | 1.638,00 |
| 08.09.2025 | 15,00 | 15,00 | 14,80 | 14,83 | -0,55% | 6.316,00 |
| 05.09.2025 | 14,75 | 15,28 | 14,75 | 14,91 | 2,49% | 10.507,00 |
| 04.09.2025 | 16,73 | 16,73 | 14,54 | 14,55 | -4,59% | 6.621,00 |
| 03.09.2025 | 15,62 | 15,88 | 15,25 | 15,25 | -3,48% | 6.717,00 |
| 02.09.2025 | 15,55 | 16,25 | 15,55 | 15,80 | -2,05% | 5.843,00 |
| 29.08.2025 | 15,55 | 16,74 | 15,55 | 16,13 | 0,78% | 6.681,00 |
| 28.08.2025 | 15,72 | 16,20 | 15,72 | 16,00 | 0,60% | 3.114,00 |
| 27.08.2025 | 15,62 | 16,20 | 15,62 | 15,91 | -0,65% | 7.878,00 |
| 26.08.2025 | 15,52 | 16,07 | 15,50 | 16,01 | 2,27% | 3.254,00 |
| 25.08.2025 | 15,94 | 16,07 | 15,20 | 15,66 | 0,51% | 6.478,00 |
| 22.08.2025 | 15,17 | 15,86 | 15,17 | 15,58 | 2,16% | 2.251,00 |
| 21.08.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -2,84% | 1.268,00 |
| 20.08.2025 | 15,92 | 16,20 | 15,70 | 15,70 | -2,24% | 3.287,00 |
| 19.08.2025 | 15,90 | 16,10 | 15,90 | 16,06 | 0,80% | 1.539,00 |
| 18.08.2025 | 15,95 | 16,45 | 15,50 | 15,93 | 4,71% | 5.151,00 |
| 15.08.2025 | 15,00 | 16,10 | 15,00 | 15,21 | 0,03% | 8.642,00 |
| 14.08.2025 | 14,35 | 16,21 | 14,35 | 15,21 | 5,96% | 8.603,00 |
| 13.08.2025 | 16,02 | 17,05 | 13,82 | 14,35 | -10,65% | 15.849,00 |
| 12.08.2025 | 16,63 | 16,95 | 16,05 | 16,06 | -3,09% | 5.784,00 |
| 11.08.2025 | 17,17 | 17,17 | 16,57 | 16,57 | -1,03% | 2.420,00 |
| 08.08.2025 | 17,10 | 17,25 | 16,68 | 16,74 | -1,50% | 2.264,00 |
| 07.08.2025 | 17,00 | 17,22 | 17,00 | 17,00 | -3,19% | 1.791,00 |
| 06.08.2025 | 17,58 | 17,58 | 17,01 | 17,56 | -0,93% | 2.185,00 |
| 05.08.2025 | 18,15 | 18,15 | 17,16 | 17,73 | 0,21% | 8.122,00 |
| 04.08.2025 | 18,00 | 18,38 | 17,50 | 17,69 | -2,95% | 1.691,00 |
| 01.08.2025 | 18,46 | 18,46 | 18,02 | 18,23 | -0,65% | 2.539,00 |
| 31.07.2025 | 18,50 | 19,02 | 18,35 | 18,35 | -0,30% | 1.237,00 |
| 30.07.2025 | 18,65 | 18,65 | 18,35 | 18,40 | -0,49% | 1.873,00 |
| 29.07.2025 | 18,51 | 18,69 | 18,00 | 18,49 | -2,68% | 6.479,00 |