464,950$
0,03%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 473,81 | 481,08 | 462,68 | 464,79 | -2,57% | 860.655,00 |
| 04.11.2026 | 494,09 | 499,47 | 466,05 | 477,05 | -3,83% | 584.193,00 |
| 03.11.2026 | 478,50 | 500,93 | 476,68 | 496,04 | 4,86% | 539.640,00 |
| 02.11.2026 | 470,34 | 478,28 | 464,64 | 473,05 | 2,35% | 540.412,00 |
| 30.10.2026 | 478,53 | 487,63 | 457,89 | 462,21 | -6,76% | 558.853,00 |
| 29.10.2026 | 485,44 | 496,62 | 483,48 | 495,74 | 2,31% | 289.933,00 |
| 28.10.2026 | 488,30 | 488,30 | 480,23 | 484,57 | 0,20% | 191.642,00 |
| 27.10.2026 | 482,49 | 483,90 | 475,22 | 483,59 | 1,20% | 212.746,00 |
| 26.10.2026 | 476,16 | 481,19 | 471,71 | 477,84 | 1,24% | 200.413,00 |
| 23.10.2026 | 475,00 | 476,18 | 465,73 | 471,98 | -1,27% | 514.893,00 |
| 22.10.2026 | 495,81 | 495,81 | 465,72 | 478,03 | -5,24% | 567.997,00 |
| 21.10.2026 | 500,96 | 508,65 | 498,02 | 504,49 | 1,84% | 253.801,00 |
| 20.10.2026 | 500,58 | 504,32 | 492,02 | 495,39 | -1,67% | 212.345,00 |
| 19.10.2026 | 503,54 | 508,81 | 499,69 | 503,79 | 1,06% | 214.098,00 |
| 16.10.2026 | 497,24 | 505,61 | 492,03 | 498,52 | 0,16% | 440.104,00 |
| 15.10.2026 | 498,14 | 506,13 | 489,31 | 497,73 | -0,16% | 374.102,00 |
| 14.10.2026 | 507,33 | 510,81 | 498,29 | 498,54 | -2,25% | 295.564,00 |
| 13.10.2026 | 510,61 | 514,74 | 501,59 | 510,01 | 0,00% | 291.771,00 |
| 12.10.2026 | 503,02 | 513,36 | 503,02 | 510,00 | 1,25% | 250.802,00 |
| 09.10.2026 | 494,91 | 510,46 | 490,52 | 503,68 | 2,58% | 284.737,00 |
| 08.10.2026 | 496,53 | 500,67 | 490,44 | 490,99 | -1,95% | 264.073,00 |
| 07.10.2026 | 505,31 | 507,50 | 493,45 | 500,73 | -2,62% | 218.844,00 |
| 06.10.2026 | 516,14 | 521,80 | 513,27 | 514,18 | 0,31% | 203.880,00 |
| 05.10.2026 | 514,04 | 521,97 | 507,79 | 512,58 | -0,58% | 300.058,00 |
| 02.10.2026 | 515,24 | 518,91 | 510,09 | 515,56 | 1,39% | 212.945,00 |
| 01.10.2026 | 497,50 | 508,92 | 495,39 | 508,49 | 1,85% | 205.511,00 |
| 30.09.2026 | 502,81 | 502,81 | 495,51 | 499,23 | -0,54% | 250.312,00 |
| 29.09.2026 | 504,66 | 507,35 | 496,71 | 501,94 | -0,45% | 245.191,00 |
| 28.09.2026 | 504,97 | 507,90 | 495,43 | 504,20 | -0,38% | 328.909,00 |
| 25.09.2026 | 505,80 | 510,33 | 501,72 | 506,10 | 0,45% | 274.879,00 |
| 24.09.2026 | 496,48 | 507,34 | 494,63 | 503,85 | 0,72% | 210.260,00 |
| 23.09.2026 | 497,01 | 507,99 | 496,50 | 500,26 | 0,08% | 372.888,00 |
| 22.09.2026 | 495,45 | 502,58 | 492,56 | 499,88 | 1,49% | 395.312,00 |
| 21.09.2026 | 504,76 | 504,76 | 490,86 | 492,56 | -1,69% | 302.033,00 |
| 18.09.2026 | 496,42 | 503,20 | 493,24 | 501,01 | 1,32% | 627.833,00 |
| 17.09.2026 | 498,96 | 506,81 | 489,87 | 494,47 | 1,50% | 599.036,00 |
| 16.09.2026 | 487,33 | 488,13 | 478,43 | 487,14 | 0,71% | 449.527,00 |
| 15.09.2026 | 484,06 | 484,30 | 476,00 | 483,71 | 1,02% | 326.422,00 |
| 14.09.2026 | 486,60 | 486,73 | 475,91 | 478,81 | -3,24% | 411.738,00 |
| 11.09.2026 | 483,53 | 496,75 | 478,92 | 494,83 | 3,51% | 359.592,00 |
| 10.09.2026 | 482,77 | 482,77 | 471,57 | 478,06 | -1,64% | 283.052,00 |
| 09.09.2026 | 488,87 | 495,13 | 483,20 | 486,04 | -1,26% | 197.309,00 |
| 08.09.2026 | 486,84 | 493,79 | 485,48 | 492,23 | 0,76% | 238.173,00 |
| 04.09.2026 | 491,63 | 497,50 | 484,99 | 488,54 | -0,46% | 157.337,00 |
| 03.09.2026 | 490,63 | 494,96 | 482,15 | 490,78 | -0,02% | 153.441,00 |
| 02.09.2026 | 488,22 | 491,72 | 481,42 | 490,89 | 0,45% | 280.183,00 |
| 01.09.2026 | 494,45 | 496,27 | 486,02 | 488,69 | -1,13% | 237.296,00 |
| 31.08.2026 | 499,58 | 503,24 | 492,22 | 494,26 | -1,27% | 318.243,00 |
| 28.08.2026 | 509,67 | 511,76 | 498,52 | 500,62 | -1,65% | 176.484,00 |
| 27.08.2026 | 513,36 | 517,53 | 502,27 | 509,00 | -0,96% | 252.696,00 |
| 26.08.2026 | 498,69 | 515,73 | 495,58 | 513,95 | 3,62% | 291.634,00 |
| 25.08.2026 | 503,85 | 503,85 | 492,81 | 496,01 | 0,02% | 271.060,00 |
| 24.08.2026 | 505,09 | 508,27 | 494,24 | 495,90 | -1,92% | 375.543,00 |
| 21.08.2026 | 509,11 | 510,16 | 497,98 | 505,63 | 0,20% | 279.525,00 |
| 20.08.2026 | 517,01 | 519,80 | 503,82 | 504,61 | -3,06% | 300.312,00 |
| 19.08.2026 | 550,25 | 550,25 | 517,90 | 520,54 | -4,60% | 461.009,00 |
| 18.08.2026 | 552,55 | 552,55 | 542,61 | 545,65 | -2,15% | 173.303,00 |
| 17.08.2026 | 560,49 | 562,63 | 554,93 | 557,62 | -0,51% | 135.412,00 |
| 14.08.2026 | 550,97 | 561,17 | 550,00 | 560,49 | 1,13% | 114.463,00 |
| 13.08.2026 | 560,00 | 560,00 | 547,83 | 554,25 | -0,25% | 151.583,00 |
| 12.08.2026 | 559,65 | 561,45 | 552,19 | 555,65 | 0,57% | 226.381,00 |
| 11.08.2026 | 560,54 | 564,59 | 548,30 | 552,48 | -0,72% | 175.230,00 |
| 10.08.2026 | 567,54 | 569,07 | 554,72 | 556,50 | -1,90% | 189.663,00 |
| 07.08.2026 | 571,33 | 573,67 | 559,87 | 567,25 | 0,11% | 186.714,00 |
| 06.08.2026 | 573,56 | 582,44 | 565,05 | 566,61 | -0,97% | 254.711,00 |
| 05.08.2026 | 564,57 | 579,63 | 560,03 | 572,17 | 1,10% | 288.235,00 |
| 04.08.2026 | 580,24 | 580,43 | 563,75 | 565,96 | -0,76% | 273.564,00 |
| 03.08.2026 | 556,36 | 574,86 | 549,04 | 570,27 | 3,44% | 298.964,00 |
| 31.07.2026 | 583,98 | 597,97 | 548,46 | 551,31 | -1,88% | 413.181,00 |
| 30.07.2026 | 562,64 | 567,65 | 556,19 | 561,90 | 2,11% | 264.824,00 |
| 29.07.2026 | 570,95 | 570,95 | 550,27 | 550,27 | -4,53% | 277.576,00 |
| 28.07.2026 | 583,76 | 583,76 | 569,25 | 576,37 | -1,47% | 236.946,00 |
| 27.07.2026 | 597,79 | 602,17 | 577,82 | 584,97 | -1,70% | 221.947,00 |
| 24.07.2026 | 595,67 | 606,35 | 593,61 | 595,07 | -0,04% | 175.854,00 |
| 23.07.2026 | 585,89 | 598,42 | 585,89 | 595,31 | 0,64% | 206.417,00 |
| 22.07.2026 | 581,78 | 592,38 | 581,78 | 591,50 | 1,05% | 224.920,00 |
| 21.07.2026 | 575,68 | 586,31 | 567,92 | 585,35 | 2,89% | 210.990,00 |
| 20.07.2026 | 579,39 | 583,98 | 565,60 | 568,90 | -1,10% | 212.794,00 |
| 17.07.2026 | 569,69 | 584,49 | 565,01 | 575,22 | -0,87% | 492.932,00 |
| 16.07.2026 | 584,79 | 596,66 | 576,21 | 580,27 | -1,67% | 307.008,00 |
| 15.07.2026 | 589,49 | 593,97 | 583,99 | 590,14 | 0,33% | 210.154,00 |
| 14.07.2026 | 594,50 | 601,24 | 585,76 | 588,18 | 0,61% | 128.583,00 |
| 13.07.2026 | 591,59 | 599,69 | 582,18 | 584,59 | -1,83% | 134.290,00 |
| 10.07.2026 | 593,05 | 599,79 | 585,22 | 595,49 | -0,02% | 123.210,00 |
| 09.07.2026 | 605,42 | 608,97 | 595,45 | 595,61 | 0,29% | 185.689,00 |
| 08.07.2026 | 594,81 | 597,99 | 588,40 | 593,89 | -1,06% | 124.386,00 |
| 07.07.2026 | 613,36 | 613,36 | 588,03 | 600,26 | -1,53% | 203.209,00 |
| 06.07.2026 | 606,02 | 614,19 | 605,19 | 609,60 | 0,83% | 203.461,00 |
| 02.07.2026 | 620,18 | 624,64 | 589,90 | 604,56 | -2,56% | 255.654,00 |
| 01.07.2026 | 639,86 | 639,86 | 620,03 | 620,47 | -3,66% | 292.203,00 |
| 30.06.2026 | 636,39 | 648,93 | 635,00 | 644,06 | 1,46% | 242.145,00 |
| 29.06.2026 | 627,10 | 635,61 | 624,51 | 634,78 | 0,70% | 254.728,00 |
| 26.06.2026 | 646,38 | 646,38 | 622,45 | 630,36 | -2,86% | 560.779,00 |
| 25.06.2026 | 645,79 | 667,69 | 640,30 | 648,89 | 1,56% | 236.094,00 |
| 24.06.2026 | 633,52 | 648,32 | 629,15 | 638,94 | 0,87% | 195.623,00 |
| 23.06.2026 | 631,74 | 645,46 | 627,46 | 633,44 | -1,90% | 229.939,00 |
| 22.06.2026 | 639,43 | 646,17 | 635,64 | 645,73 | 1,02% | 238.296,00 |
| 18.06.2026 | 635,70 | 640,02 | 628,81 | 639,18 | 2,15% | 529.447,00 |
| 17.06.2026 | 621,08 | 631,86 | 617,03 | 625,73 | 0,75% | 289.475,00 |
| 16.06.2026 | 621,19 | 630,07 | 618,45 | 621,08 | 0,67% | 222.038,00 |