445,340$
-1,29%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 448,71 | 453,84 | 440,32 | 444,99 | -1,37% | 308.717,00 |
| 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 | 438,29 | 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 |
| 31.10.2025 | 410,00 | 432,89 | 406,90 | 428,53 | 5,43% | 499.127,00 |
| 30.10.2025 | 409,09 | 416,16 | 401,90 | 406,45 | -0,61% | 281.676,00 |
| 29.10.2025 | 409,75 | 415,52 | 406,07 | 408,94 | 0,19% | 203.625,00 |
| 28.10.2025 | 412,72 | 415,61 | 406,50 | 408,15 | -0,71% | 199.080,00 |
| 27.10.2025 | 410,51 | 416,88 | 408,88 | 411,08 | -0,27% | 162.876,00 |
| 24.10.2025 | 408,93 | 412,65 | 406,57 | 412,19 | 1,20% | 153.013,00 |
| 23.10.2025 | 396,44 | 407,73 | 395,90 | 407,30 | 3,41% | 206.192,00 |
| 22.10.2025 | 392,16 | 396,86 | 390,55 | 393,88 | 0,40% | 301.385,00 |
| 21.10.2025 | 385,71 | 394,32 | 384,81 | 392,33 | 1,19% | 141.718,00 |
| 20.10.2025 | 375,93 | 390,20 | 375,93 | 387,73 | 3,99% | 408.324,00 |
| 17.10.2025 | 366,98 | 372,95 | 366,98 | 372,85 | 0,85% | 321.383,00 |
| 16.10.2025 | 374,20 | 375,14 | 364,50 | 369,71 | -0,80% | 437.310,00 |
| 15.10.2025 | 383,00 | 385,29 | 371,28 | 372,71 | -2,94% | 237.288,00 |
| 14.10.2025 | 375,02 | 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 |