Echtzeit-Aktienkurs R1 RCM Inc.
Bid:
Ask:
Aktienkurse zur R1 RCM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 14,30 | 14,31 | 14,29 | 14,30 | 0,00% | 17.439.510,00 |
| 14.11.2024 | 14,30 | 14,31 | 14,29 | 14,30 | 0,00% | 11.355.268,00 |
| 13.11.2024 | 14,29 | 14,30 | 14,29 | 14,30 | 0,07% | 1.673.986,00 |
| 12.11.2024 | 14,28 | 14,29 | 14,28 | 14,29 | 0,00% | 564.229,00 |
| 11.11.2024 | 14,29 | 14,29 | 14,28 | 14,29 | 0,07% | 1.111.783,00 |
| 08.11.2024 | 14,29 | 14,29 | 14,28 | 14,28 | 0,00% | 649.898,00 |
| 07.11.2024 | 14,28 | 14,29 | 14,27 | 14,28 | 0,07% | 2.305.908,00 |
| 06.11.2024 | 14,27 | 14,30 | 14,27 | 14,27 | 0,00% | 1.849.604,00 |
| 05.11.2024 | 14,29 | 14,29 | 14,27 | 14,27 | -0,07% | 2.004.304,00 |
| 04.11.2024 | 14,26 | 14,29 | 14,26 | 14,28 | 0,14% | 1.997.833,00 |
| 01.11.2024 | 14,27 | 14,27 | 14,26 | 14,26 | 0,00% | 1.170.107,00 |
| 31.10.2024 | 14,27 | 14,27 | 14,25 | 14,26 | 0,00% | 1.523.290,00 |
| 30.10.2024 | 14,25 | 14,27 | 14,24 | 14,26 | 0,07% | 782.771,00 |
| 29.10.2024 | 14,24 | 14,26 | 14,24 | 14,25 | 0,00% | 1.482.637,00 |
| 28.10.2024 | 14,24 | 14,26 | 14,24 | 14,25 | 0,00% | 1.799.707,00 |
| 25.10.2024 | 14,24 | 14,25 | 14,24 | 14,25 | 0,07% | 806.043,00 |
| 24.10.2024 | 14,24 | 14,25 | 14,24 | 14,24 | 0,00% | 1.076.529,00 |
| 23.10.2024 | 14,24 | 14,25 | 14,23 | 14,24 | 0,04% | 952.861,00 |
| 22.10.2024 | 14,24 | 14,25 | 14,23 | 14,24 | -0,04% | 1.201.071,00 |
| 21.10.2024 | 14,22 | 14,26 | 14,22 | 14,24 | -0,07% | 1.696.737,00 |
| 18.10.2024 | 14,22 | 14,25 | 14,22 | 14,25 | 0,14% | 2.381.337,00 |
| 17.10.2024 | 14,22 | 14,23 | 14,22 | 14,23 | 0,21% | 1.878.570,00 |
| 16.10.2024 | 14,23 | 14,24 | 14,20 | 14,20 | -0,21% | 1.448.217,00 |
| 15.10.2024 | 14,21 | 14,23 | 14,20 | 14,23 | 0,21% | 2.797.661,00 |
| 14.10.2024 | 14,21 | 14,23 | 14,20 | 14,20 | -0,07% | 1.077.638,00 |
| 11.10.2024 | 14,21 | 14,22 | 14,20 | 14,21 | -0,07% | 1.001.327,00 |
| 10.10.2024 | 14,23 | 14,23 | 14,21 | 14,22 | -0,07% | 1.161.339,00 |
| 09.10.2024 | 14,22 | 14,24 | 14,20 | 14,23 | 0,14% | 2.041.283,00 |
| 08.10.2024 | 14,21 | 14,24 | 14,20 | 14,21 | 0,00% | 965.011,00 |
| 07.10.2024 | 14,21 | 14,21 | 14,20 | 14,21 | 0,14% | 944.951,00 |
| 04.10.2024 | 14,19 | 14,21 | 14,18 | 14,19 | 0,07% | 6.696.301,00 |
| 03.10.2024 | 14,18 | 14,20 | 14,18 | 14,18 | 0,00% | 2.150.275,00 |
| 02.10.2024 | 14,19 | 14,21 | 14,17 | 14,18 | 0,00% | 2.502.984,00 |
| 01.10.2024 | 14,17 | 14,19 | 14,16 | 14,18 | 0,07% | 2.677.813,00 |
| 30.09.2024 | 14,17 | 14,18 | 14,16 | 14,17 | 0,00% | 1.713.982,00 |
| 27.09.2024 | 14,17 | 14,18 | 14,15 | 14,17 | 0,00% | 1.313.130,00 |
| 26.09.2024 | 14,16 | 14,18 | 14,14 | 14,17 | 0,14% | 1.528.387,00 |
| 25.09.2024 | 14,16 | 14,17 | 14,15 | 14,15 | -0,07% | 1.445.907,00 |
| 24.09.2024 | 14,14 | 14,16 | 14,13 | 14,16 | 0,21% | 2.725.651,00 |
| 23.09.2024 | 14,16 | 14,18 | 14,12 | 14,13 | -0,21% | 2.444.165,00 |
| 20.09.2024 | 14,14 | 14,18 | 14,11 | 14,16 | 0,07% | 10.162.209,00 |
| 19.09.2024 | 14,19 | 14,19 | 14,14 | 14,15 | -0,21% | 3.489.388,00 |
| 18.09.2024 | 14,17 | 14,18 | 14,15 | 14,18 | 0,14% | 2.839.511,00 |
| 17.09.2024 | 14,18 | 14,18 | 14,15 | 14,16 | -0,14% | 1.611.022,00 |
| 16.09.2024 | 14,13 | 14,19 | 14,13 | 14,18 | 0,42% | 4.512.942,00 |
| 13.09.2024 | 14,11 | 14,13 | 14,11 | 14,12 | 0,00% | 1.480.629,00 |
| 12.09.2024 | 14,10 | 14,13 | 14,10 | 14,12 | 0,00% | 1.356.819,00 |
| 11.09.2024 | 14,12 | 14,12 | 14,08 | 14,12 | 0,14% | 2.100.169,00 |
| 10.09.2024 | 14,06 | 14,11 | 14,04 | 14,10 | 0,43% | 4.934.451,00 |
| 09.09.2024 | 14,07 | 14,08 | 14,04 | 14,04 | -0,21% | 3.064.857,00 |
| 06.09.2024 | 14,08 | 14,09 | 14,06 | 14,07 | -0,07% | 4.515.737,00 |
| 05.09.2024 | 14,09 | 14,09 | 14,07 | 14,08 | 0,07% | 1.232.174,00 |
| 04.09.2024 | 14,09 | 14,11 | 14,07 | 14,07 | -0,14% | 2.175.903,00 |
| 03.09.2024 | 14,11 | 14,13 | 14,07 | 14,09 | -0,14% | 3.266.559,00 |
| 30.08.2024 | 14,07 | 14,12 | 14,07 | 14,11 | 0,21% | 1.733.121,00 |
| 29.08.2024 | 14,07 | 14,10 | 14,05 | 14,08 | 0,14% | 2.562.524,00 |
| 28.08.2024 | 14,06 | 14,07 | 14,05 | 14,06 | 0,00% | 1.179.166,00 |
| 27.08.2024 | 14,04 | 14,07 | 14,04 | 14,06 | 0,18% | 2.228.246,00 |
| 26.08.2024 | 14,06 | 14,06 | 14,03 | 14,04 | -0,04% | 2.890.030,00 |
| 23.08.2024 | 14,08 | 14,09 | 14,03 | 14,04 | -0,21% | 3.249.543,00 |
| 22.08.2024 | 14,06 | 14,08 | 14,05 | 14,07 | 0,07% | 4.787.387,00 |
| 21.08.2024 | 14,05 | 14,06 | 14,01 | 14,06 | 0,29% | 3.642.408,00 |
| 20.08.2024 | 14,03 | 14,06 | 14,00 | 14,02 | -0,14% | 3.001.382,00 |
| 19.08.2024 | 13,99 | 14,05 | 13,99 | 14,04 | 0,36% | 3.241.561,00 |
| 16.08.2024 | 13,97 | 14,00 | 13,97 | 13,99 | 0,14% | 3.700.598,00 |
| 15.08.2024 | 13,98 | 14,00 | 13,96 | 13,97 | 0,00% | 3.322.548,00 |
| 14.08.2024 | 13,98 | 13,99 | 13,96 | 13,97 | -0,07% | 6.144.583,00 |
| 13.08.2024 | 13,97 | 14,00 | 13,97 | 13,98 | 0,22% | 5.817.844,00 |
| 12.08.2024 | 14,00 | 14,01 | 13,95 | 13,95 | -0,29% | 5.322.886,00 |
| 09.08.2024 | 13,99 | 14,00 | 13,95 | 13,99 | 0,00% | 6.512.742,00 |
| 08.08.2024 | 13,98 | 13,99 | 13,96 | 13,99 | 0,21% | 8.255.719,00 |
| 07.08.2024 | 13,97 | 14,03 | 13,95 | 13,96 | 0,07% | 6.659.497,00 |
| 06.08.2024 | 13,99 | 14,03 | 13,94 | 13,95 | 0,00% | 5.758.220,00 |
| 05.08.2024 | 13,89 | 13,98 | 13,85 | 13,95 | -0,71% | 16.173.879,00 |
| 02.08.2024 | 14,11 | 14,14 | 14,02 | 14,05 | -0,57% | 13.834.760,00 |
| 01.08.2024 | 14,05 | 14,17 | 13,97 | 14,13 | 9,79% | 80.113.772,00 |
| 31.07.2024 | 12,93 | 13,02 | 12,77 | 12,87 | -0,31% | 1.219.023,00 |
| 30.07.2024 | 12,66 | 12,96 | 12,56 | 12,91 | 1,73% | 1.534.291,00 |
| 29.07.2024 | 13,04 | 13,08 | 12,67 | 12,69 | -2,42% | 1.867.319,00 |
| 26.07.2024 | 13,00 | 13,09 | 12,87 | 13,01 | 0,66% | 1.707.018,00 |
| 25.07.2024 | 13,04 | 13,18 | 12,87 | 12,92 | -1,75% | 1.619.146,00 |
| 24.07.2024 | 13,46 | 13,47 | 13,06 | 13,15 | -2,08% | 2.559.315,00 |
| 23.07.2024 | 13,27 | 13,49 | 13,25 | 13,43 | 0,90% | 1.951.237,00 |
| 22.07.2024 | 13,34 | 13,45 | 13,21 | 13,31 | 0,15% | 2.518.530,00 |
| 19.07.2024 | 13,25 | 13,30 | 13,00 | 13,29 | 3,50% | 3.323.203,00 |
| 18.07.2024 | 12,97 | 13,08 | 12,82 | 12,84 | -1,46% | 1.359.751,00 |
| 17.07.2024 | 13,00 | 13,07 | 12,91 | 13,03 | 0,00% | 1.760.452,00 |
| 16.07.2024 | 12,88 | 13,06 | 12,78 | 13,03 | 1,88% | 2.235.632,00 |
| 15.07.2024 | 12,59 | 12,84 | 12,59 | 12,79 | 1,43% | 2.470.429,00 |
| 12.07.2024 | 12,48 | 12,72 | 12,39 | 12,61 | 0,96% | 2.541.896,00 |
| 11.07.2024 | 12,91 | 12,95 | 12,49 | 12,49 | -3,33% | 5.688.402,00 |
| 10.07.2024 | 12,96 | 13,00 | 12,83 | 12,92 | -0,15% | 1.980.421,00 |
| 09.07.2024 | 12,76 | 13,03 | 12,69 | 12,94 | 2,21% | 3.876.136,00 |
| 08.07.2024 | 12,62 | 12,82 | 12,45 | 12,66 | 15,62% | 11.989.117,00 |
| 05.07.2024 | 11,13 | 11,15 | 10,89 | 10,95 | -1,62% | 1.914.615,00 |
| 03.07.2024 | 10,93 | 11,22 | 10,89 | 11,13 | 2,11% | 3.151.411,00 |
| 02.07.2024 | 11,24 | 11,26 | 10,58 | 10,90 | -13,22% | 12.225.365,00 |
| 01.07.2024 | 12,65 | 12,75 | 12,41 | 12,56 | 0,00% | 2.336.355,00 |
| 28.06.2024 | 12,50 | 12,66 | 12,47 | 12,56 | 0,48% | 2.679.122,00 |
| 27.06.2024 | 12,58 | 12,70 | 12,42 | 12,50 | -0,64% | 1.897.436,00 |