389,640$
-2,27%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 400,28 | 400,28 | 386,88 | 389,96 | -2,19% | 202.052,00 |
| 28.08.2025 | 401,04 | 401,13 | 396,80 | 398,71 | -0,21% | 151.100,00 |
| 27.08.2025 | 397,76 | 405,83 | 396,93 | 399,53 | 0,13% | 241.247,00 |
| 26.08.2025 | 399,37 | 404,92 | 398,75 | 399,00 | -0,15% | 221.047,00 |
| 25.08.2025 | 399,17 | 404,29 | 398,45 | 399,58 | -0,49% | 156.497,00 |
| 22.08.2025 | 392,08 | 404,24 | 390,37 | 401,56 | 2,83% | 184.173,00 |
| 21.08.2025 | 390,45 | 393,45 | 388,58 | 390,52 | -0,57% | 266.006,00 |
| 20.08.2025 | 398,31 | 399,20 | 392,56 | 392,76 | -1,27% | 141.039,00 |
| 19.08.2025 | 397,77 | 401,52 | 394,83 | 397,81 | -0,28% | 144.384,00 |
| 18.08.2025 | 394,11 | 399,47 | 393,21 | 398,93 | 1,06% | 168.440,00 |
| 15.08.2025 | 402,75 | 403,53 | 394,64 | 394,75 | -1,78% | 141.298,00 |
| 14.08.2025 | 407,19 | 408,54 | 401,59 | 401,92 | -2,12% | 135.709,00 |
| 13.08.2025 | 406,50 | 411,12 | 403,60 | 410,61 | 1,39% | 123.670,00 |
| 12.08.2025 | 398,43 | 406,14 | 397,16 | 404,99 | 2,05% | 111.817,00 |
| 11.08.2025 | 395,77 | 397,34 | 389,97 | 396,84 | -0,31% | 199.950,00 |
| 08.08.2025 | 406,28 | 407,96 | 398,05 | 398,07 | -1,63% | 149.613,00 |
| 07.08.2025 | 406,00 | 413,13 | 398,08 | 404,66 | 0,07% | 238.319,00 |
| 06.08.2025 | 403,78 | 405,27 | 398,73 | 404,38 | 0,15% | 179.766,00 |
| 05.08.2025 | 407,60 | 414,45 | 401,19 | 403,78 | -0,54% | 134.229,00 |
| 04.08.2025 | 400,75 | 416,33 | 400,75 | 405,98 | 1,55% | 261.970,00 |
| 01.08.2025 | 388,89 | 405,18 | 374,64 | 399,80 | 3,22% | 265.532,00 |
| 31.07.2025 | 384,13 | 387,98 | 381,13 | 387,34 | 0,64% | 160.856,00 |
| 30.07.2025 | 383,39 | 387,11 | 381,01 | 384,87 | -0,05% | 202.733,00 |
| 29.07.2025 | 387,57 | 389,75 | 383,69 | 385,08 | -0,14% | 162.883,00 |
| 28.07.2025 | 387,97 | 391,19 | 385,61 | 385,62 | -0,71% | 184.445,00 |
| 25.07.2025 | 386,56 | 389,10 | 384,74 | 388,37 | 0,87% | 77.151,00 |
| 24.07.2025 | 389,50 | 390,19 | 384,91 | 385,02 | -1,10% | 156.182,00 |
| 23.07.2025 | 394,06 | 396,83 | 387,97 | 389,30 | -0,78% | 93.655,00 |
| 22.07.2025 | 393,55 | 396,63 | 388,08 | 392,38 | 0,10% | 144.137,00 |
| 21.07.2025 | 395,96 | 399,06 | 391,98 | 391,98 | -1,35% | 102.155,00 |
| 18.07.2025 | 399,42 | 402,22 | 394,97 | 397,33 | 0,08% | 182.095,00 |
| 17.07.2025 | 389,99 | 400,80 | 388,86 | 397,03 | 1,91% | 195.925,00 |
| 16.07.2025 | 383,18 | 393,81 | 377,00 | 389,57 | 3,74% | 234.191,00 |
| 15.07.2025 | 378,18 | 380,41 | 375,07 | 375,51 | -0,32% | 152.720,00 |
| 14.07.2025 | 375,96 | 380,24 | 374,86 | 376,71 | -0,40% | 162.699,00 |
| 11.07.2025 | 379,03 | 379,52 | 375,10 | 378,24 | -0,18% | 145.803,00 |
| 10.07.2025 | 379,14 | 382,65 | 378,06 | 378,91 | -0,24% | 181.671,00 |
| 09.07.2025 | 383,76 | 384,19 | 376,13 | 379,82 | -0,47% | 177.059,00 |
| 08.07.2025 | 388,08 | 389,22 | 381,17 | 381,60 | -1,39% | 171.905,00 |
| 07.07.2025 | 390,14 | 392,33 | 384,23 | 386,98 | -0,41% | 132.693,00 |
| 03.07.2025 | 383,30 | 390,14 | 383,30 | 388,59 | 1,43% | 98.635,00 |
| 02.07.2025 | 380,30 | 383,69 | 379,16 | 383,13 | 0,45% | 143.730,00 |
| 01.07.2025 | 380,00 | 388,36 | 380,00 | 381,43 | -0,88% | 246.055,00 |
| 30.06.2025 | 379,62 | 385,32 | 378,97 | 384,80 | 0,90% | 197.788,00 |
| 27.06.2025 | 387,60 | 393,51 | 377,57 | 381,36 | -1,63% | 517.470,00 |
| 26.06.2025 | 385,02 | 387,73 | 380,41 | 387,69 | 1,87% | 146.531,00 |
| 25.06.2025 | 384,79 | 388,06 | 380,32 | 380,57 | -1,96% | 173.265,00 |
| 24.06.2025 | 379,72 | 390,67 | 379,72 | 388,19 | 1,82% | 221.632,00 |
| 23.06.2025 | 372,31 | 381,89 | 370,74 | 381,25 | 2,35% | 151.242,00 |
| 20.06.2025 | 373,78 | 374,47 | 369,26 | 372,50 | 0,15% | 207.338,00 |
| 18.06.2025 | 367,21 | 375,31 | 363,05 | 371,93 | 1,33% | 131.680,00 |
| 17.06.2025 | 366,91 | 369,14 | 365,82 | 367,05 | -0,55% | 121.027,00 |
| 16.06.2025 | 375,27 | 377,00 | 367,11 | 369,08 | -0,40% | 179.234,00 |
| 13.06.2025 | 367,88 | 375,48 | 367,88 | 370,55 | -0,32% | 212.158,00 |
| 12.06.2025 | 372,82 | 375,43 | 368,77 | 371,75 | -1,02% | 80.679,00 |
| 11.06.2025 | 376,00 | 380,44 | 373,11 | 375,59 | -0,33% | 155.332,00 |
| 10.06.2025 | 381,78 | 383,30 | 376,82 | 376,84 | -1,15% | 192.567,00 |
| 09.06.2025 | 383,69 | 383,69 | 377,06 | 381,22 | -0,02% | 186.928,00 |
| 06.06.2025 | 381,80 | 386,41 | 375,27 | 381,30 | 0,85% | 125.819,00 |
| 05.06.2025 | 376,53 | 382,53 | 376,52 | 378,09 | 0,16% | 126.795,00 |
| 04.06.2025 | 375,60 | 380,11 | 373,92 | 377,50 | 0,82% | 181.975,00 |
| 03.06.2025 | 371,69 | 375,59 | 368,10 | 374,42 | 1,14% | 149.857,00 |
| 02.06.2025 | 367,33 | 370,89 | 355,47 | 370,21 | 1,19% | 258.334,00 |
| 30.05.2025 | 363,52 | 368,32 | 359,99 | 365,87 | 0,15% | 152.475,00 |
| 29.05.2025 | 361,72 | 374,35 | 361,72 | 365,33 | 0,10% | 115.738,00 |
| 28.05.2025 | 372,33 | 376,11 | 364,06 | 364,96 | -0,89% | 189.766,00 |
| 27.05.2025 | 365,00 | 369,32 | 362,09 | 368,25 | 2,15% | 171.211,00 |
| 23.05.2025 | 355,32 | 360,86 | 351,19 | 360,50 | 0,20% | 176.228,00 |
| 22.05.2025 | 365,92 | 365,92 | 359,24 | 359,77 | -1,92% | 232.513,00 |
| 21.05.2025 | 374,06 | 374,59 | 366,50 | 366,80 | -1,74% | 112.243,00 |
| 20.05.2025 | 378,65 | 380,49 | 371,44 | 373,30 | -1,02% | 182.641,00 |
| 19.05.2025 | 364,77 | 378,07 | 363,23 | 377,14 | 2,44% | 214.836,00 |
| 16.05.2025 | 365,05 | 369,22 | 350,58 | 368,17 | 0,25% | 248.950,00 |
| 15.05.2025 | 365,45 | 370,25 | 363,20 | 367,27 | 0,77% | 219.660,00 |
| 14.05.2025 | 371,08 | 371,08 | 362,23 | 364,46 | -1,50% | 146.966,00 |
| 13.05.2025 | 365,71 | 372,95 | 365,00 | 370,00 | 1,58% | 202.303,00 |
| 12.05.2025 | 358,12 | 366,32 | 358,11 | 364,25 | 4,29% | 226.707,00 |
| 09.05.2025 | 350,88 | 354,15 | 346,25 | 349,25 | 0,02% | 115.812,00 |
| 08.05.2025 | 345,33 | 354,14 | 344,45 | 349,19 | 2,04% | 90.449,00 |
| 07.05.2025 | 344,87 | 344,87 | 339,53 | 342,20 | 0,16% | 120.905,00 |
| 06.05.2025 | 339,04 | 344,17 | 337,43 | 341,65 | -0,34% | 99.170,00 |
| 05.05.2025 | 344,52 | 344,85 | 341,23 | 342,80 | -0,55% | 79.606,00 |
| 02.05.2025 | 339,17 | 346,02 | 337,93 | 344,69 | 3,28% | 102.419,00 |
| 01.05.2025 | 332,21 | 336,93 | 331,05 | 333,75 | 1,58% | 108.046,00 |
| 30.04.2025 | 320,27 | 329,43 | 319,88 | 328,57 | -0,22% | 184.434,00 |
| 29.04.2025 | 325,32 | 330,15 | 322,87 | 329,31 | 1,40% | 130.277,00 |
| 28.04.2025 | 327,94 | 333,64 | 323,34 | 324,75 | -0,73% | 215.037,00 |
| 25.04.2025 | 328,19 | 331,45 | 326,56 | 327,13 | -0,91% | 153.271,00 |
| 24.04.2025 | 326,78 | 337,29 | 326,77 | 330,13 | 1,43% | 229.589,00 |
| 23.04.2025 | 327,51 | 335,00 | 323,94 | 325,48 | 2,19% | 86.176,00 |
| 22.04.2025 | 313,17 | 319,92 | 312,65 | 318,51 | 1,58% | 126.806,00 |
| 21.04.2025 | 318,55 | 318,55 | 310,95 | 313,56 | -2,52% | 90.719,00 |
| 17.04.2025 | 320,33 | 323,81 | 318,60 | 321,68 | 0,53% | 277.996,00 |
| 16.04.2025 | 328,69 | 329,69 | 315,67 | 319,97 | -3,80% | 214.704,00 |
| 15.04.2025 | 331,35 | 339,02 | 331,09 | 332,61 | -0,72% | 134.836,00 |
| 14.04.2025 | 336,50 | 338,63 | 326,08 | 335,03 | 0,66% | 189.199,00 |
| 11.04.2025 | 325,93 | 334,21 | 322,03 | 332,83 | 2,33% | 167.681,00 |
| 10.04.2025 | 326,76 | 328,60 | 314,15 | 325,25 | -2,44% | 142.591,00 |
| 09.04.2025 | 305,95 | 339,45 | 303,73 | 333,39 | 9,38% | 398.878,00 |
| 08.04.2025 | 318,00 | 321,00 | 301,05 | 304,79 | -0,96% | 194.853,00 |