10,525$
9,75%
Echtzeit-Aktienkurs Rand Capital Corp
Bid:
Ask:
Aktienkurse zur Rand Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 9,55 | 9,59 | 9,55 | 9,59 | 0,42% | 734,00 |
| 15.10.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -0,52% | 709,00 |
| 14.10.2026 | 9,55 | 9,86 | 9,25 | 9,60 | 0,00% | 2.257,00 |
| 13.10.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -4,19% | 487,00 |
| 08.10.2026 | 10,02 | 10,02 | 10,02 | 10,02 | 2,56% | 1.222,00 |
| 07.10.2026 | 9,85 | 9,95 | 9,77 | 9,77 | -1,81% | 1.320,00 |
| 05.10.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -2,35% | 711,00 |
| 02.10.2026 | 10,18 | 10,19 | 10,18 | 10,19 | 3,18% | 1.977,00 |
| 01.10.2026 | 9,77 | 10,05 | 9,77 | 9,88 | -1,15% | 1.042,00 |
| 30.09.2026 | 9,99 | 9,99 | 9,99 | 9,99 | 2,15% | 716,00 |
| 29.09.2026 | 10,00 | 10,00 | 9,78 | 9,78 | -2,20% | 849,00 |
| 25.09.2026 | 9,81 | 10,00 | 9,77 | 10,00 | 1,94% | 1.990,00 |
| 24.09.2026 | 10,14 | 10,39 | 9,81 | 9,81 | -1,80% | 4.315,00 |
| 23.09.2026 | 10,25 | 10,25 | 9,99 | 9,99 | -3,20% | 2.132,00 |
| 22.09.2026 | 11,21 | 11,26 | 10,32 | 10,32 | -3,10% | 8.149,00 |
| 21.09.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -2,29% | 1.347,00 |
| 18.09.2026 | 10,89 | 11,26 | 10,89 | 10,90 | 4,81% | 7.801,00 |
| 17.09.2026 | 10,62 | 10,62 | 10,40 | 10,40 | -3,28% | 429,00 |
| 16.09.2026 | 10,44 | 10,75 | 10,44 | 10,75 | 1,01% | 557,00 |
| 15.09.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 0,90% | 513,00 |
| 14.09.2026 | 10,55 | 10,55 | 10,55 | 10,55 | 0,00% | 759,00 |
| 11.09.2026 | 10,68 | 10,68 | 10,55 | 10,55 | -3,12% | 578,00 |
| 10.09.2026 | 10,75 | 11,10 | 10,75 | 10,89 | -2,36% | 4.024,00 |
| 09.09.2026 | 10,44 | 11,15 | 10,40 | 11,15 | 7,14% | 4.025,00 |
| 08.09.2026 | 10,79 | 10,79 | 10,41 | 10,41 | 1,17% | 1.860,00 |
| 03.09.2026 | 10,29 | 10,50 | 10,29 | 10,29 | -4,63% | 882,00 |
| 01.09.2026 | 10,83 | 10,83 | 10,50 | 10,79 | -2,26% | 3.565,00 |
| 28.08.2026 | 10,79 | 11,04 | 10,54 | 11,04 | 2,32% | 2.562,00 |
| 27.08.2026 | 10,84 | 11,04 | 10,79 | 10,79 | -3,92% | 3.597,00 |
| 26.08.2026 | 11,30 | 11,30 | 10,81 | 11,23 | -2,05% | 28.281,00 |
| 25.08.2026 | 10,60 | 11,56 | 10,58 | 11,47 | 6,81% | 28.318,00 |
| 24.08.2026 | 10,51 | 10,73 | 10,32 | 10,73 | 5,03% | 6.726,00 |
| 21.08.2026 | 10,21 | 10,31 | 10,21 | 10,22 | -0,97% | 2.563,00 |
| 20.08.2026 | 10,30 | 10,34 | 10,20 | 10,32 | 1,03% | 5.569,00 |
| 19.08.2026 | 10,19 | 10,29 | 10,19 | 10,22 | 0,64% | 4.122,00 |
| 18.08.2026 | 10,17 | 10,29 | 10,15 | 10,15 | 0,30% | 1.297,00 |
| 17.08.2026 | 10,17 | 10,19 | 10,07 | 10,12 | -0,20% | 1.447,00 |
| 14.08.2026 | 10,25 | 10,25 | 10,14 | 10,14 | -0,59% | 3.188,00 |
| 13.08.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 1,44% | 722,00 |
| 12.08.2026 | 10,15 | 10,30 | 10,00 | 10,06 | -1,03% | 4.481,00 |
| 11.08.2026 | 10,23 | 10,23 | 10,16 | 10,16 | 0,92% | 955,00 |
| 10.08.2026 | 10,21 | 10,21 | 10,05 | 10,07 | -2,17% | 1.409,00 |
| 07.08.2026 | 10,25 | 10,29 | 10,25 | 10,29 | 1,28% | 832,00 |
| 06.08.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -0,96% | 1.949,00 |
| 05.08.2026 | 10,21 | 10,26 | 10,21 | 10,26 | -1,18% | 2.656,00 |
| 04.08.2026 | 10,38 | 10,38 | 10,20 | 10,38 | 0,00% | 969,00 |
| 03.08.2026 | 10,37 | 10,38 | 10,37 | 10,38 | 3,70% | 1.597,00 |
| 30.07.2026 | 10,08 | 10,08 | 10,00 | 10,01 | -0,89% | 10.567,00 |
| 29.07.2026 | 10,35 | 10,35 | 10,10 | 10,10 | 0,30% | 2.655,00 |
| 28.07.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 0,00% | 1.721,00 |
| 27.07.2026 | 10,08 | 10,22 | 10,07 | 10,07 | -0,40% | 3.662,00 |
| 23.07.2026 | 10,15 | 10,15 | 10,11 | 10,11 | 0,60% | 1.285,00 |
| 21.07.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,10% | 1.069,00 |
| 20.07.2026 | 10,07 | 10,07 | 10,03 | 10,04 | -0,20% | 1.877,00 |
| 17.07.2026 | 10,00 | 10,06 | 10,00 | 10,06 | -0,10% | 1.088,00 |
| 16.07.2026 | 10,07 | 10,07 | 10,07 | 10,07 | -1,27% | 764,00 |
| 15.07.2026 | 10,05 | 10,20 | 10,05 | 10,20 | 2,00% | 2.308,00 |
| 14.07.2026 | 10,10 | 10,10 | 10,00 | 10,00 | -1,48% | 1.883,00 |
| 13.07.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -0,49% | 963,00 |
| 10.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 1.651,00 |
| 09.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | 5,00 |
| 08.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 2,90% | 967,00 |
| 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 |