10,235$
-0,63%
Echtzeit-Aktienkurs Rand Capital Corp
Bid:
Ask:
Aktienkurse zur Rand Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 2,90% | 969,00 |
| 07.07.2026 | 10,24 | 10,24 | 10,01 | 10,01 | -0,79% | 3.553,00 |
| 06.07.2026 | 10,09 | 10,09 | 10,09 | 10,09 | -2,23% | 36,00 |
| 02.07.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 1,18% | 1.309,00 |
| 30.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,94% | 744,00 |
| 29.06.2026 | 10,28 | 10,30 | 10,26 | 10,30 | 0,95% | 1.737,00 |
| 25.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,17% | 1.335,00 |
| 24.06.2026 | 10,22 | 10,22 | 10,22 | 10,22 | -2,51% | 2.633,00 |
| 23.06.2026 | 10,21 | 10,48 | 10,21 | 10,48 | -0,10% | 2.215,00 |
| 22.06.2026 | 10,26 | 10,49 | 10,26 | 10,49 | 2,08% | 3.275,00 |
| 18.06.2026 | 10,45 | 10,45 | 10,28 | 10,28 | -0,67% | 1.161,00 |
| 17.06.2026 | 10,29 | 10,35 | 10,29 | 10,35 | 0,00% | 2.052,00 |
| 16.06.2026 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | 2.170,00 |
| 15.06.2026 | 10,23 | 10,46 | 10,20 | 10,35 | 0,34% | 3.044,00 |
| 12.06.2026 | 10,31 | 10,31 | 10,31 | 10,31 | 1,58% | 16,00 |
| 11.06.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 1,10% | 1.760,00 |
| 10.06.2026 | 10,05 | 10,15 | 10,04 | 10,04 | 0,30% | 3.140,00 |
| 09.06.2026 | 10,06 | 10,14 | 10,01 | 10,01 | -1,38% | 1.758,00 |
| 08.06.2026 | 10,13 | 10,15 | 10,13 | 10,15 | 0,01% | 2.292,00 |
| 05.06.2026 | 10,15 | 10,15 | 10,00 | 10,15 | -2,65% | 6.158,00 |
| 04.06.2026 | 10,32 | 10,60 | 10,31 | 10,43 | 0,05% | 5.134,00 |
| 03.06.2026 | 10,66 | 10,71 | 10,35 | 10,42 | -2,86% | 9.631,00 |
| 02.06.2026 | 10,61 | 10,73 | 10,61 | 10,73 | 0,25% | 5.343,00 |
| 01.06.2026 | 10,49 | 10,73 | 10,49 | 10,70 | 0,94% | 1.557,00 |
| 29.05.2026 | 10,66 | 10,79 | 10,60 | 10,60 | -0,93% | 1.898,00 |
| 28.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | 1.291,00 |
| 27.05.2026 | 10,74 | 11,45 | 10,74 | 10,75 | -9,05% | 9.804,00 |
| 26.05.2026 | 10,88 | 11,85 | 10,82 | 11,82 | 9,75% | 23.809,00 |
| 22.05.2026 | 10,79 | 10,79 | 10,75 | 10,77 | 1,51% | 1.718,00 |
| 21.05.2026 | 10,60 | 10,68 | 10,59 | 10,61 | -1,54% | 6.226,00 |
| 20.05.2026 | 10,86 | 10,86 | 10,78 | 10,78 | -0,23% | 855,00 |
| 19.05.2026 | 10,89 | 10,89 | 10,80 | 10,80 | -0,18% | 835,00 |
| 18.05.2026 | 10,95 | 10,95 | 10,82 | 10,82 | -0,92% | 998,00 |
| 15.05.2026 | 11,06 | 11,15 | 10,92 | 10,92 | -1,18% | 1.976,00 |
| 14.05.2026 | 10,78 | 11,12 | 10,78 | 11,05 | 1,52% | 5.516,00 |
| 13.05.2026 | 10,90 | 10,90 | 10,77 | 10,89 | -0,75% | 937,00 |
| 12.05.2026 | 10,90 | 10,97 | 10,90 | 10,97 | -0,30% | 1.481,00 |
| 11.05.2026 | 10,78 | 11,00 | 10,78 | 11,00 | 0,50% | 2.126,00 |
| 08.05.2026 | 10,95 | 10,99 | 10,95 | 10,95 | 2,00% | 1.522,00 |
| 07.05.2026 | 10,99 | 11,18 | 10,73 | 10,73 | -2,40% | 3.497,00 |
| 06.05.2026 | 10,80 | 11,01 | 10,67 | 10,99 | 1,79% | 3.314,00 |
| 05.05.2026 | 10,85 | 10,85 | 10,80 | 10,80 | 0,00% | 849,00 |
| 04.05.2026 | 10,77 | 10,90 | 10,77 | 10,80 | -2,53% | 5.841,00 |
| 30.04.2026 | 11,20 | 11,20 | 10,79 | 11,08 | 3,45% | 3.450,00 |
| 29.04.2026 | 10,80 | 11,04 | 10,70 | 10,71 | -1,63% | 2.138,00 |
| 28.04.2026 | 10,89 | 10,89 | 10,76 | 10,89 | 0,90% | 622,00 |
| 27.04.2026 | 11,19 | 11,19 | 10,79 | 10,79 | -0,93% | 1.464,00 |
| 24.04.2026 | 11,00 | 11,00 | 10,89 | 10,89 | -1,48% | 1.099,00 |
| 23.04.2026 | 10,99 | 11,06 | 10,99 | 11,06 | 0,00% | 895,00 |
| 22.04.2026 | 11,05 | 11,10 | 10,87 | 11,06 | 1,52% | 1.755,00 |
| 21.04.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -1,18% | 1.163,00 |
| 20.04.2026 | 10,61 | 11,02 | 10,60 | 11,02 | 2,04% | 6.823,00 |
| 17.04.2026 | 10,80 | 10,80 | 10,71 | 10,80 | -0,18% | 2.149,00 |
| 16.04.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -1,37% | 759,00 |
| 15.04.2026 | 10,79 | 11,04 | 10,78 | 10,97 | 2,81% | 1.766,00 |
| 14.04.2026 | 10,80 | 11,28 | 10,50 | 10,67 | -3,35% | 11.105,00 |
| 13.04.2026 | 11,22 | 11,29 | 10,50 | 11,04 | -1,34% | 2.190,00 |
| 10.04.2026 | 11,03 | 11,19 | 11,03 | 11,19 | -0,67% | 3.777,00 |
| 09.04.2026 | 11,20 | 11,28 | 11,20 | 11,27 | -1,09% | 1.441,00 |
| 08.04.2026 | 11,30 | 11,39 | 11,30 | 11,39 | 0,57% | 1.746,00 |
| 07.04.2026 | 11,20 | 11,33 | 11,01 | 11,33 | -1,26% | 9.544,00 |
| 06.04.2026 | 11,24 | 11,47 | 11,24 | 11,47 | -2,22% | 1.238,00 |
| 01.04.2026 | 11,52 | 11,73 | 11,52 | 11,73 | -0,17% | 1.187,00 |
| 31.03.2026 | 11,93 | 11,93 | 11,73 | 11,75 | 2,17% | 2.269,00 |
| 30.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -4,09% | 660,00 |
| 27.03.2026 | 11,51 | 11,99 | 11,51 | 11,99 | 4,17% | 4.803,00 |
| 26.03.2026 | 11,94 | 11,94 | 11,49 | 11,51 | -3,71% | 2.029,00 |
| 25.03.2026 | 11,69 | 11,99 | 11,69 | 11,95 | 0,96% | 2.493,00 |
| 24.03.2026 | 11,74 | 11,99 | 11,24 | 11,84 | 2,96% | 2.672,00 |
| 23.03.2026 | 11,45 | 11,50 | 11,24 | 11,50 | -1,20% | 2.998,00 |
| 20.03.2026 | 10,75 | 11,64 | 10,75 | 11,64 | 3,67% | 3.975,00 |
| 19.03.2026 | 10,95 | 11,24 | 10,50 | 11,23 | 4,18% | 17.240,00 |
| 18.03.2026 | 11,16 | 11,24 | 10,51 | 10,78 | -0,48% | 1.852,00 |
| 17.03.2026 | 11,60 | 11,90 | 10,83 | 10,83 | -6,40% | 11.072,00 |
| 16.03.2026 | 11,70 | 11,88 | 11,54 | 11,57 | 1,85% | 3.220,00 |
| 13.03.2026 | 11,42 | 11,99 | 11,31 | 11,36 | 0,80% | 3.112,00 |
| 12.03.2026 | 12,00 | 12,27 | 11,16 | 11,27 | -6,04% | 6.503,00 |
| 11.03.2026 | 12,00 | 12,25 | 12,00 | 12,00 | -1,56% | 3.221,00 |
| 10.03.2026 | 12,27 | 12,27 | 12,10 | 12,19 | 0,29% | 10,00 |
| 09.03.2026 | 11,96 | 12,25 | 11,96 | 12,15 | 3,40% | 10,00 |
| 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% | 10,00 |
| 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 |