565,980$
2,36%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 545,09 | 567,02 | 536,32 | 565,64 | 2,30% | 172.525,00 |
| 06.03.2026 | 556,12 | 558,41 | 546,36 | 552,91 | -2,32% | 6,00 |
| 05.03.2026 | 565,20 | 570,14 | 558,17 | 566,06 | -0,71% | 6,00 |
| 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 |