383,570$
0,74%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 377,82 | 387,85 | 374,20 | 383,98 | 0,85% | 326.149,00 |
| 13.10.2025 | 377,87 | 384,44 | 373,01 | 380,76 | 2,18% | 388.139,00 |
| 10.10.2025 | 384,52 | 390,00 | 372,64 | 372,64 | -3,07% | 345.235,00 |
| 09.10.2025 | 381,35 | 384,91 | 376,72 | 384,43 | 0,59% | 271.881,00 |
| 08.10.2025 | 374,75 | 385,31 | 373,17 | 382,19 | 2,33% | 132.161,00 |
| 07.10.2025 | 375,96 | 380,23 | 369,08 | 373,47 | -0,26% | 114.939,00 |
| 06.10.2025 | 374,54 | 378,83 | 370,52 | 374,45 | 0,20% | 147.864,00 |
| 03.10.2025 | 374,71 | 378,15 | 373,66 | 373,69 | -0,35% | 26.976,00 |
| 02.10.2025 | 384,99 | 387,36 | 367,81 | 374,99 | -2,55% | 306.574,00 |
| 01.10.2025 | 387,05 | 389,49 | 384,03 | 384,80 | -1,41% | 172.781,00 |
| 30.09.2025 | 384,42 | 391,97 | 382,15 | 390,29 | 1,56% | 153.673,00 |
| 29.09.2025 | 387,72 | 388,06 | 381,28 | 384,30 | -0,14% | 341.682,00 |
| 26.09.2025 | 380,96 | 386,40 | 377,08 | 384,82 | 1,42% | 112.514,00 |
| 25.09.2025 | 375,50 | 380,69 | 374,02 | 379,44 | 0,24% | 99.868,00 |
| 24.09.2025 | 383,23 | 383,67 | 377,40 | 378,54 | -1,34% | 149.874,00 |
| 23.09.2025 | 385,02 | 389,65 | 380,91 | 383,70 | 0,05% | 135.937,00 |
| 22.09.2025 | 378,70 | 385,14 | 376,25 | 383,50 | 0,93% | 189.848,00 |
| 19.09.2025 | 385,32 | 386,26 | 377,83 | 379,98 | -1,23% | 520.353,00 |
| 18.09.2025 | 381,31 | 387,30 | 380,79 | 384,72 | 1,30% | 119.331,00 |
| 17.09.2025 | 379,13 | 386,43 | 375,84 | 379,79 | 0,28% | 218.206,00 |
| 16.09.2025 | 381,45 | 382,50 | 373,81 | 378,73 | -0,93% | 186.504,00 |
| 15.09.2025 | 375,50 | 382,92 | 373,30 | 382,27 | 1,91% | 203.507,00 |
| 12.09.2025 | 385,11 | 385,93 | 374,77 | 375,10 | -2,59% | 133.571,00 |
| 11.09.2025 | 377,77 | 385,75 | 375,93 | 385,08 | 1,85% | 186.194,00 |
| 10.09.2025 | 375,20 | 379,25 | 371,42 | 378,08 | 0,85% | 169.695,00 |
| 09.09.2025 | 380,38 | 380,38 | 369,88 | 374,88 | -1,86% | 185.772,00 |
| 08.09.2025 | 388,29 | 389,22 | 380,98 | 381,97 | -1,42% | 256.786,00 |
| 05.09.2025 | 393,80 | 393,88 | 386,17 | 387,48 | -0,93% | 121.708,00 |
| 04.09.2025 | 386,32 | 391,16 | 382,60 | 391,10 | 1,96% | 155.341,00 |
| 03.09.2025 | 385,64 | 387,21 | 380,03 | 383,60 | -1,06% | 91.024,00 |
| 02.09.2025 | 385,11 | 389,11 | 383,96 | 387,71 | -0,58% | 113.258,00 |
| 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 | 394,78 | 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 | 388,86 | 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 | 382,23 | 384,19 | 376,13 | 379,82 | -0,47% | 177.051,00 |
| 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 | 380,10 | 383,30 | 376,82 | 376,84 | -1,15% | 192.566,00 |
| 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 |