532,040$
-3,08%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 545,86 | 548,51 | 529,42 | 532,25 | -3,04% | 175.609,00 |
| 26.03.2026 | 555,77 | 560,67 | 548,51 | 548,95 | -2,26% | 213.831,00 |
| 25.03.2026 | 560,00 | 567,51 | 556,72 | 561,66 | 1,71% | 179.078,00 |
| 24.03.2026 | 532,07 | 555,10 | 531,88 | 552,23 | 2,80% | 178.610,00 |
| 23.03.2026 | 543,32 | 549,91 | 525,05 | 537,20 | 1,15% | 227.648,00 |
| 20.03.2026 | 540,07 | 544,63 | 525,55 | 531,11 | -1,80% | 344.646,00 |
| 19.03.2026 | 545,50 | 547,28 | 535,43 | 540,83 | -1,27% | 205.497,00 |
| 18.03.2026 | 546,84 | 557,89 | 543,92 | 547,81 | 0,60% | 173.531,00 |
| 17.03.2026 | 547,66 | 553,88 | 540,41 | 544,55 | -0,43% | 107.848,00 |
| 16.03.2026 | 545,99 | 550,42 | 541,63 | 546,91 | 1,97% | 142.611,00 |
| 13.03.2026 | 550,81 | 554,57 | 533,96 | 536,37 | -2,00% | 194.753,00 |
| 12.03.2026 | 555,03 | 558,71 | 544,46 | 547,31 | -2,18% | 159.282,00 |
| 11.03.2026 | 555,88 | 568,00 | 551,41 | 559,52 | -0,14% | 170.890,00 |
| 10.03.2026 | 564,39 | 573,18 | 559,30 | 560,28 | -0,95% | 195.702,00 |
| 09.03.2026 | 545,39 | 567,02 | 536,32 | 565,64 | 2,30% | 172.557,00 |
| 06.03.2026 | 556,12 | 558,41 | 546,36 | 552,91 | -2,32% | 151.266,00 |
| 05.03.2026 | 565,20 | 570,14 | 558,17 | 566,06 | -0,71% | 231.859,00 |
| 04.03.2026 | 568,90 | 573,62 | 562,80 | 570,08 | 0,26% | 223.821,00 |
| 03.03.2026 | 570,45 | 574,73 | 559,52 | 568,58 | -2,79% | 173.068,00 |
| 02.03.2026 | 575,44 | 589,16 | 568,69 | 584,89 | 1,56% | 197.108,00 |
| 27.02.2026 | 571,77 | 581,87 | 565,14 | 575,92 | -0,10% | 197.726,00 |
| 26.02.2026 | 567,29 | 576,72 | 557,43 | 576,50 | 1,96% | 207.143,00 |
| 25.02.2026 | 573,83 | 574,68 | 557,96 | 565,44 | -1,07% | 198.812,00 |
| 24.02.2026 | 563,00 | 571,93 | 562,60 | 571,57 | 1,61% | 170.097,00 |
| 23.02.2026 | 559,18 | 563,51 | 550,00 | 562,54 | 0,60% | 256.562,00 |
| 20.02.2026 | 550,55 | 559,67 | 547,45 | 559,18 | 1,41% | 139.040,00 |
| 19.02.2026 | 549,11 | 555,63 | 548,64 | 551,42 | -0,04% | 166.595,00 |
| 18.02.2026 | 558,59 | 564,70 | 549,57 | 551,65 | -0,23% | 177.281,00 |
| 17.02.2026 | 550,07 | 559,59 | 545,51 | 552,93 | 0,09% | 116.024,00 |
| 13.02.2026 | 551,22 | 558,26 | 549,88 | 552,44 | 0,37% | 163.400,00 |
| 12.02.2026 | 559,42 | 563,51 | 546,96 | 550,40 | -0,02% | 222.398,00 |
| 11.02.2026 | 551,57 | 560,32 | 550,42 | 550,53 | 0,55% | 413.543,00 |
| 10.02.2026 | 548,43 | 553,75 | 539,37 | 547,51 | -0,13% | 241.487,00 |
| 09.02.2026 | 543,85 | 552,97 | 541,95 | 548,20 | 0,77% | 238.585,00 |
| 06.02.2026 | 542,91 | 554,59 | 529,00 | 544,02 | 4,59% | 367.730,00 |
| 05.02.2026 | 493,46 | 528,74 | 492,40 | 520,16 | 0,65% | 377.291,00 |
| 04.02.2026 | 516,18 | 522,07 | 509,85 | 516,78 | 0,13% | 346.280,00 |
| 03.02.2026 | 510,00 | 517,92 | 508,41 | 516,10 | 1,77% | 213.827,00 |
| 02.02.2026 | 499,00 | 507,31 | 498,33 | 507,13 | 1,49% | 198.152,00 |
| 30.01.2026 | 506,70 | 515,78 | 498,83 | 499,67 | -2,40% | 295.809,00 |
| 29.01.2026 | 514,42 | 515,95 | 503,38 | 511,98 | 0,60% | 155.716,00 |
| 28.01.2026 | 503,24 | 512,82 | 498,02 | 508,95 | 0,87% | 260.714,00 |
| 27.01.2026 | 505,73 | 510,12 | 502,03 | 504,54 | 0,01% | 139.626,00 |
| 26.01.2026 | 504,85 | 508,41 | 503,25 | 504,50 | 0,09% | 144.732,00 |
| 23.01.2026 | 504,51 | 508,70 | 495,20 | 504,07 | -0,18% | 176.127,00 |
| 22.01.2026 | 508,43 | 511,40 | 499,83 | 504,99 | 0,06% | 165.994,00 |
| 21.01.2026 | 502,20 | 509,27 | 496,22 | 504,71 | 1,90% | 198.976,00 |
| 20.01.2026 | 494,64 | 501,10 | 493,75 | 495,29 | -0,71% | 149.260,00 |
| 16.01.2026 | 499,24 | 501,64 | 493,63 | 498,82 | 0,35% | 268.389,00 |
| 15.01.2026 | 490,00 | 502,34 | 486,18 | 497,06 | 1,58% | 125.310,00 |
| 14.01.2026 | 492,36 | 492,36 | 482,65 | 489,33 | -0,13% | 204.933,00 |
| 13.01.2026 | 490,00 | 491,83 | 481,92 | 489,97 | 0,34% | 196.727,00 |
| 12.01.2026 | 484,67 | 489,93 | 483,55 | 488,31 | 0,24% | 140.704,00 |
| 09.01.2026 | 485,00 | 493,13 | 482,10 | 487,16 | 0,45% | 194.486,00 |
| 08.01.2026 | 468,75 | 485,18 | 468,75 | 485,00 | 3,77% | 386.233,00 |
| 07.01.2026 | 476,12 | 482,48 | 467,01 | 467,37 | -1,75% | 205.585,00 |
| 06.01.2026 | 464,64 | 476,37 | 458,29 | 475,70 | 3,14% | 165.522,00 |
| 05.01.2026 | 458,82 | 468,03 | 458,82 | 461,21 | 0,53% | 213.177,00 |
| 02.01.2026 | 448,61 | 458,91 | 447,35 | 458,79 | 2,31% | 152.416,00 |
| 31.12.2025 | 451,49 | 453,77 | 448,36 | 448,43 | -0,98% | 123.054,00 |
| 30.12.2025 | 455,98 | 459,97 | 452,21 | 452,89 | -0,88% | 120.269,00 |
| 29.12.2025 | 455,83 | 459,18 | 452,71 | 456,90 | 0,12% | 134.964,00 |
| 26.12.2025 | 461,58 | 461,58 | 454,39 | 456,33 | -0,45% | 100.394,00 |
| 24.12.2025 | 459,80 | 461,85 | 456,83 | 458,38 | 0,29% | 81.354,00 |
| 23.12.2025 | 458,58 | 463,15 | 455,10 | 457,07 | -0,60% | 233.156,00 |
| 22.12.2025 | 453,55 | 461,52 | 450,00 | 459,83 | 1,94% | 185.894,00 |
| 19.12.2025 | 449,24 | 453,38 | 446,40 | 451,06 | 0,29% | 313.600,00 |
| 18.12.2025 | 449,38 | 454,70 | 447,66 | 449,77 | 1,07% | 197.839,00 |
| 17.12.2025 | 450,20 | 453,84 | 440,32 | 444,99 | -1,37% | 309.917,00 |
| 16.12.2025 | 460,16 | 461,58 | 449,74 | 451,17 | -2,47% | 292.821,00 |
| 15.12.2025 | 461,46 | 465,80 | 456,88 | 462,59 | 0,53% | 256.927,00 |
| 12.12.2025 | 458,50 | 461,85 | 454,41 | 460,17 | 0,44% | 174.265,00 |
| 11.12.2025 | 449,51 | 458,31 | 445,85 | 458,15 | 2,36% | 201.862,00 |
| 10.12.2025 | 441,00 | 453,41 | 425,91 | 447,58 | 2,54% | 250.379,00 |
| 09.12.2025 | 443,00 | 445,79 | 436,18 | 436,50 | -1,58% | 191.378,00 |
| 08.12.2025 | 442,00 | 448,35 | 440,59 | 443,51 | 0,02% | 210.268,00 |
| 05.12.2025 | 443,41 | 448,17 | 440,30 | 443,44 | 0,05% | 126.436,00 |
| 04.12.2025 | 436,85 | 444,43 | 433,15 | 443,22 | 1,16% | 91.578,00 |
| 03.12.2025 | 441,05 | 445,09 | 431,72 | 438,15 | -0,43% | 167.171,00 |
| 02.12.2025 | 443,30 | 448,31 | 437,69 | 440,04 | -0,39% | 196.318,00 |
| 01.12.2025 | 440,29 | 446,75 | 439,02 | 441,76 | -0,72% | 134.916,00 |
| 28.11.2025 | 445,03 | 447,63 | 442,50 | 444,97 | 0,38% | 40.843,00 |
| 26.11.2025 | 441,07 | 449,60 | 441,07 | 443,29 | 0,08% | 198.181,00 |
| 25.11.2025 | 431,26 | 443,62 | 429,89 | 442,95 | 3,01% | 182.273,00 |
| 24.11.2025 | 426,16 | 435,02 | 425,58 | 430,00 | 0,90% | 219.732,00 |
| 21.11.2025 | 427,81 | 430,45 | 418,05 | 426,16 | -0,39% | 203.245,00 |
| 20.11.2025 | 436,28 | 439,95 | 421,04 | 427,81 | -0,56% | 125.879,00 |
| 19.11.2025 | 425,08 | 430,89 | 422,71 | 430,24 | 1,62% | 152.060,00 |
| 18.11.2025 | 428,47 | 431,00 | 421,71 | 423,39 | -1,37% | 220.675,00 |
| 17.11.2025 | 433,38 | 434,59 | 424,72 | 429,28 | -0,64% | 129.429,00 |
| 14.11.2025 | 425,74 | 437,67 | 420,00 | 432,04 | 0,11% | 131.406,00 |
| 13.11.2025 | 441,95 | 445,54 | 430,27 | 431,55 | -3,10% | 218.294,00 |
| 12.11.2025 | 444,02 | 448,74 | 440,12 | 445,34 | 0,65% | 203.565,00 |
| 11.11.2025 | 441,04 | 444,21 | 437,06 | 442,47 | 0,32% | 173.425,00 |
| 10.11.2025 | 438,02 | 442,64 | 435,32 | 441,04 | 1,56% | 164.976,00 |
| 07.11.2025 | 427,89 | 436,93 | 422,62 | 434,25 | 0,54% | 223.283,00 |
| 06.11.2025 | 435,24 | 439,10 | 429,62 | 431,93 | 0,13% | 152.978,00 |
| 05.11.2025 | 427,69 | 437,25 | 426,08 | 431,36 | 0,96% | 170.067,00 |
| 04.11.2025 | 425,24 | 430,11 | 422,14 | 427,24 | -0,27% | 151.826,00 |
| 03.11.2025 | 428,96 | 431,42 | 416,30 | 428,40 | -0,03% | 259.222,00 |