2,420€
0,83%
Echtzeit-Aktienkurs Research Solutions
Bid:
Ask:
Aktienkurse zur Research Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 30.05.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -5,51% | - |
| 29.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 28.05.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 3,25% | - |
| 27.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 26.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 23.05.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -0,83% | - |
| 22.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 21.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 20.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 19.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 16.05.2025 | 2,58 | 2,66 | 2,58 | 2,66 | 7,26% | - |
| 15.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -8,82% | - |
| 14.05.2025 | 2,66 | 2,72 | 2,66 | 2,72 | 1,49% | 303,00 |
| 13.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 12.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 6,30% | - |
| 09.05.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 4,96% | - |
| 08.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 07.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 06.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 05.05.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 2,48% | - |
| 02.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 30.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 29.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 28.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 25.04.2025 | 2,34 | 2,34 | 2,26 | 2,26 | -0,88% | - |
| 24.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 23.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 7,48% | - |
| 22.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 17.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 16.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 15.04.2025 | 2,06 | 2,18 | 2,06 | 2,14 | 4,90% | - |
| 14.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 11.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 10.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 09.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 08.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 07.04.2025 | 2,24 | 2,24 | 2,16 | 2,16 | -1,82% | - |
| 04.04.2025 | 2,18 | 2,20 | 2,18 | 2,20 | -5,98% | - |
| 03.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 02.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 01.04.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 0,83% | 300,00 |
| 31.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 28.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 27.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 26.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 25.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 24.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 21.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 20.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 19.03.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | - |
| 18.03.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -1,52% | - |
| 17.03.2025 | 2,68 | 2,68 | 2,64 | 2,64 | -0,75% | - |
| 14.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 13.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 12.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 11.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -7,80% | - |
| 10.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 07.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 06.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 05.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 04.03.2025 | 2,82 | 2,88 | 2,76 | 2,76 | -2,13% | 6.434,00 |
| 03.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 28.02.2025 | 2,82 | 2,90 | 2,82 | 2,90 | 0,00% | 3.793,00 |
| 27.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 26.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,74% | - |
| 25.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | - |
| 24.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 21.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 20.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -5,49% | - |
| 19.02.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -4,09% | - |
| 18.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,00% | - |
| 17.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -7,57% | - |
| 14.02.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 1,65% | - |
| 13.02.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -2,15% | - |
| 12.02.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 0,54% | - |
| 11.02.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -2,63% | - |
| 10.02.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 5,56% | - |
| 07.02.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -1,64% | - |
| 06.02.2025 | 3,64 | 3,66 | 3,64 | 3,66 | -0,54% | - |
| 05.02.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -1,08% | - |
| 04.02.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 0,00% | - |
| 03.02.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 2,20% | - |
| 31.01.2025 | 3,56 | 3,64 | 3,56 | 3,64 | 7,06% | 200,00 |
| 30.01.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -3,95% | - |
| 29.01.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -2,21% | - |
| 28.01.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -7,18% | - |
| 27.01.2025 | 3,84 | 3,90 | 3,84 | 3,90 | 4,28% | 251,00 |
| 24.01.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 0,00% | - |
| 23.01.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 2,19% | - |
| 22.01.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 5,17% | - |
| 21.01.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -0,57% | - |
| 20.01.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -5,91% | - |
| 17.01.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -3,12% | - |
| 16.01.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 4,35% | - |
| 15.01.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -0,54% | - |
| 14.01.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -1,60% | - |
| 13.01.2025 | 3,92 | 3,92 | 3,76 | 3,76 | -1,05% | - |
| 10.01.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 0,00% | - |
| 09.01.2025 | 3,80 | 3,80 | 3,80 | 3,80 | -2,06% | - |