491,210$
0,52%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.06.2026 | 612,94 | 620,08 | 605,45 | 616,95 | 2,20% | 306.939,00 |
| 12.06.2026 | 614,78 | 614,78 | 600,86 | 603,64 | -0,63% | 317.894,00 |
| 11.06.2026 | 585,34 | 609,57 | 570,00 | 607,46 | 5,33% | 251.822,00 |
| 10.06.2026 | 591,01 | 597,44 | 575,54 | 576,74 | -2,65% | 231.718,00 |
| 09.06.2026 | 597,42 | 603,23 | 571,00 | 592,41 | 0,24% | 377.663,00 |
| 08.06.2026 | 594,46 | 600,10 | 587,88 | 590,97 | 0,15% | 321.329,00 |
| 05.06.2026 | 585,17 | 594,65 | 581,04 | 590,09 | 0,06% | 302.203,00 |
| 04.06.2026 | 583,70 | 590,60 | 577,22 | 589,76 | 0,96% | 200.722,00 |
| 03.06.2026 | 579,38 | 597,54 | 576,78 | 584,18 | 1,01% | 431.792,00 |
| 02.06.2026 | 568,49 | 579,09 | 564,45 | 578,34 | 2,15% | 365.881,00 |
| 01.06.2026 | 563,27 | 571,30 | 552,54 | 566,14 | -1,02% | 231.367,00 |
| 29.05.2026 | 574,69 | 582,12 | 569,96 | 571,96 | -1,02% | 280.589,00 |
| 28.05.2026 | 575,71 | 579,64 | 569,00 | 577,83 | 0,07% | 213.594,00 |
| 27.05.2026 | 584,13 | 584,17 | 575,73 | 577,42 | -1,19% | 216.622,00 |
| 26.05.2026 | 565,78 | 585,29 | 561,85 | 584,40 | 4,37% | 273.279,00 |
| 22.05.2026 | 572,12 | 572,12 | 558,33 | 559,95 | -1,24% | 282.166,00 |
| 21.05.2026 | 568,73 | 571,91 | 561,11 | 566,96 | -0,72% | 172.342,00 |
| 20.05.2026 | 569,05 | 577,38 | 565,00 | 571,05 | 1,03% | 196.501,00 |
| 19.05.2026 | 548,19 | 572,08 | 545,76 | 565,22 | 2,56% | 326.926,00 |
| 18.05.2026 | 571,74 | 574,25 | 545,51 | 551,12 | -3,15% | 445.293,00 |
| 15.05.2026 | 609,92 | 617,38 | 565,71 | 569,06 | -7,01% | 525.598,00 |
| 14.05.2026 | 624,88 | 628,95 | 607,83 | 611,93 | -1,13% | 428.250,00 |
| 13.05.2026 | 614,20 | 620,72 | 606,78 | 618,91 | 0,95% | 268.474,00 |
| 12.05.2026 | 611,72 | 620,36 | 601,03 | 613,10 | -0,08% | 227.033,00 |
| 11.05.2026 | 607,63 | 619,47 | 603,68 | 613,59 | 1,25% | 191.450,00 |
| 08.05.2026 | 610,24 | 618,17 | 604,38 | 605,99 | -0,91% | 174.707,00 |
| 07.05.2026 | 627,51 | 632,00 | 611,18 | 611,54 | -1,87% | 180.873,00 |
| 06.05.2026 | 619,22 | 631,88 | 619,22 | 623,19 | 2,58% | 215.283,00 |
| 05.05.2026 | 598,31 | 608,15 | 596,72 | 607,50 | 2,42% | 217.521,00 |
| 04.05.2026 | 593,27 | 598,14 | 587,85 | 593,12 | -0,44% | 151.605,00 |
| 01.05.2026 | 598,19 | 599,76 | 585,07 | 595,76 | -0,56% | 200.736,00 |
| 30.04.2026 | 590,93 | 602,47 | 590,28 | 599,09 | 2,50% | 191.325,00 |
| 29.04.2026 | 589,61 | 593,58 | 580,96 | 584,49 | -1,67% | 167.365,00 |
| 28.04.2026 | 590,27 | 594,84 | 583,28 | 594,39 | 0,57% | 194.704,00 |
| 27.04.2026 | 590,85 | 593,55 | 584,05 | 591,00 | 0,25% | 210.851,00 |
| 24.04.2026 | 599,45 | 604,71 | 589,25 | 589,51 | -1,98% | 152.379,00 |
| 23.04.2026 | 592,46 | 607,45 | 587,00 | 601,39 | 2,15% | 138.544,00 |
| 22.04.2026 | 594,86 | 597,02 | 584,41 | 588,74 | -0,44% | 196.697,00 |
| 21.04.2026 | 597,03 | 604,79 | 588,88 | 591,32 | -0,93% | 172.853,00 |
| 20.04.2026 | 586,79 | 597,80 | 582,70 | 596,86 | 1,20% | 138.030,00 |
| 17.04.2026 | 578,32 | 597,35 | 577,94 | 589,77 | 3,18% | 364.419,00 |
| 16.04.2026 | 585,78 | 588,75 | 567,20 | 571,61 | -2,62% | 274.774,00 |
| 15.04.2026 | 594,94 | 596,25 | 579,67 | 586,98 | -1,88% | 182.770,00 |
| 14.04.2026 | 596,51 | 603,67 | 591,69 | 598,23 | 0,42% | 185.427,00 |
| 13.04.2026 | 597,00 | 601,44 | 590,35 | 595,74 | -0,43% | 126.519,00 |