34,300€
1,48%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 34,20 | 34,30 | 33,50 | 33,80 | 0,00% | - |
| 12.12.2025 | 34,00 | 34,70 | 33,70 | 33,80 | 2,74% | - |
| 11.12.2025 | 32,60 | 33,00 | 32,00 | 32,90 | 1,54% | - |
| 10.12.2025 | 31,40 | 33,40 | 31,40 | 32,40 | 0,93% | - |
| 09.12.2025 | 31,30 | 32,10 | 31,10 | 32,10 | 2,56% | - |
| 08.12.2025 | 31,40 | 31,70 | 31,10 | 31,30 | 0,32% | - |
| 05.12.2025 | 31,90 | 32,50 | 31,20 | 31,20 | -1,89% | - |
| 04.12.2025 | 31,80 | 32,40 | 31,70 | 31,80 | -0,62% | - |
| 03.12.2025 | 32,20 | 32,50 | 30,80 | 32,00 | -0,62% | - |
| 02.12.2025 | 32,40 | 32,40 | 32,20 | 32,20 | -1,53% | - |
| 01.12.2025 | 32,40 | 33,00 | 32,10 | 32,70 | -0,30% | 64,00 |
| 28.11.2025 | 33,70 | 35,20 | 32,30 | 32,80 | -3,53% | - |
| 26.11.2025 | 32,60 | 34,40 | 32,40 | 34,00 | 4,62% | - |
| 25.11.2025 | 31,80 | 32,80 | 31,00 | 32,50 | 0,62% | - |
| 24.11.2025 | 31,90 | 32,30 | 31,60 | 32,30 | 1,89% | - |
| 21.11.2025 | 31,60 | 31,90 | 31,60 | 31,70 | 0,00% | - |
| 20.11.2025 | 31,40 | 32,40 | 31,10 | 31,70 | 1,93% | - |
| 19.11.2025 | 31,30 | 31,30 | 31,10 | 31,10 | -0,96% | - |
| 18.11.2025 | 31,10 | 32,00 | 31,00 | 31,40 | 0,64% | - |
| 17.11.2025 | 32,20 | 33,40 | 30,90 | 31,20 | -4,00% | - |
| 14.11.2025 | 33,10 | 33,20 | 32,10 | 32,50 | -4,69% | - |
| 13.11.2025 | 33,80 | 34,10 | 33,80 | 34,10 | 2,71% | - |
| 12.11.2025 | 32,60 | 33,90 | 32,30 | 33,20 | 1,53% | - |
| 11.11.2025 | 33,10 | 34,50 | 32,40 | 32,70 | -0,30% | - |
| 10.11.2025 | 32,30 | 33,10 | 31,90 | 32,80 | 2,50% | - |
| 07.11.2025 | 31,20 | 32,00 | 31,20 | 32,00 | -9,86% | - |
| 06.11.2025 | 42,30 | 42,30 | 35,40 | 35,50 | 2,01% | - |
| 05.11.2025 | 34,70 | 35,60 | 34,20 | 34,80 | 0,00% | - |
| 04.11.2025 | 34,70 | 35,10 | 34,10 | 34,80 | 0,00% | - |
| 03.11.2025 | 34,10 | 35,30 | 33,20 | 34,80 | 2,65% | - |
| 31.10.2025 | 33,70 | 34,30 | 33,70 | 33,90 | 0,30% | - |
| 30.10.2025 | 33,20 | 34,10 | 33,10 | 33,80 | 0,60% | - |
| 29.10.2025 | 33,90 | 34,60 | 33,30 | 33,60 | -1,75% | - |
| 28.10.2025 | 34,20 | 34,50 | 33,40 | 34,20 | 0,29% | - |
| 27.10.2025 | 34,50 | 35,60 | 34,10 | 34,10 | -3,40% | - |
| 24.10.2025 | 34,60 | 35,90 | 34,20 | 35,30 | 2,32% | - |
| 23.10.2025 | 34,60 | 34,60 | 34,50 | 34,50 | -0,29% | - |
| 22.10.2025 | 35,10 | 35,30 | 34,20 | 34,60 | -0,29% | - |
| 21.10.2025 | 34,30 | 35,20 | 34,20 | 34,70 | 1,46% | - |
| 20.10.2025 | 33,40 | 34,40 | 33,20 | 34,20 | 41,32% | - |
| 24.01.2024 | 24,40 | 24,70 | 24,00 | 24,20 | -0,82% | - |
| 23.01.2024 | 23,80 | 25,00 | 23,80 | 24,40 | 1,67% | - |
| 22.01.2024 | 23,30 | 24,00 | 22,90 | 24,00 | 3,45% | - |
| 19.01.2024 | 22,20 | 23,30 | 22,20 | 23,20 | 3,57% | - |
| 18.01.2024 | 23,40 | 23,60 | 22,00 | 22,40 | -4,27% | - |
| 17.01.2024 | 23,60 | 23,80 | 23,40 | 23,40 | -1,68% | - |
| 16.01.2024 | 23,00 | 24,00 | 23,00 | 23,80 | 3,48% | - |
| 15.01.2024 | 22,90 | 23,00 | 22,90 | 23,00 | 0,88% | - |
| 12.01.2024 | 23,00 | 23,10 | 22,50 | 22,80 | -0,87% | - |
| 11.01.2024 | 22,80 | 23,20 | 21,90 | 23,00 | 0,88% | - |
| 10.01.2024 | 22,80 | 23,30 | 22,80 | 22,80 | 0,00% | - |
| 09.01.2024 | 22,80 | 23,00 | 22,30 | 22,80 | 0,88% | - |
| 08.01.2024 | 23,00 | 23,60 | 22,50 | 22,60 | -1,74% | - |
| 05.01.2024 | 22,40 | 23,00 | 22,40 | 23,00 | 2,68% | - |
| 04.01.2024 | 22,80 | 23,00 | 21,90 | 22,40 | -3,45% | - |
| 03.01.2024 | 24,20 | 25,00 | 22,80 | 23,20 | -4,13% | - |
| 02.01.2024 | 23,40 | 24,40 | 22,40 | 24,20 | 3,42% | - |
| 29.12.2023 | 23,40 | 23,40 | 23,30 | 23,40 | -0,85% | - |
| 28.12.2023 | 24,00 | 25,10 | 23,40 | 23,60 | -1,67% | - |
| 27.12.2023 | 24,60 | 25,00 | 23,80 | 24,00 | -2,44% | - |
| 22.12.2023 | 24,20 | 25,10 | 24,10 | 24,60 | 1,65% | - |
| 21.12.2023 | 23,40 | 24,20 | 23,40 | 24,20 | 2,54% | - |
| 20.12.2023 | 23,40 | 24,70 | 23,30 | 23,60 | 0,00% | - |
| 19.12.2023 | 22,60 | 23,80 | 22,40 | 23,60 | 4,42% | - |
| 18.12.2023 | 23,00 | 23,20 | 22,40 | 22,60 | -1,74% | - |
| 15.12.2023 | 23,00 | 23,40 | 22,40 | 23,00 | 0,00% | - |
| 14.12.2023 | 22,40 | 23,10 | 21,80 | 23,00 | 2,68% | - |
| 13.12.2023 | 21,60 | 22,60 | 21,10 | 22,40 | 3,70% | - |
| 12.12.2023 | 21,60 | 22,00 | 21,00 | 21,60 | 0,00% | - |
| 11.12.2023 | 21,60 | 21,80 | 21,20 | 21,60 | -0,92% | - |
| 08.12.2023 | 21,30 | 22,10 | 21,00 | 21,80 | 3,07% | - |
| 07.12.2023 | 20,80 | 21,55 | 20,35 | 21,15 | 1,68% | - |
| 06.12.2023 | 20,80 | 21,70 | 20,80 | 20,80 | 0,24% | - |
| 05.12.2023 | 21,50 | 22,20 | 20,65 | 20,75 | -3,94% | - |
| 04.12.2023 | 21,40 | 22,00 | 21,30 | 21,60 | 0,93% | - |
| 01.12.2023 | 20,25 | 21,50 | 20,25 | 21,40 | 4,39% | - |
| 30.11.2023 | 19,65 | 20,70 | 19,65 | 20,50 | 4,33% | - |
| 29.11.2023 | 19,25 | 19,70 | 19,25 | 19,65 | 2,08% | - |
| 28.11.2023 | 19,80 | 19,90 | 19,05 | 19,25 | -3,02% | - |
| 27.11.2023 | 20,25 | 20,25 | 19,20 | 19,85 | -1,98% | - |
| 24.11.2023 | 20,05 | 20,55 | 19,30 | 20,25 | 1,00% | - |
| 23.11.2023 | 20,00 | 20,05 | 20,00 | 20,05 | 0,25% | - |
| 22.11.2023 | 20,25 | 20,40 | 19,75 | 20,00 | -1,23% | - |
| 21.11.2023 | 21,10 | 21,40 | 20,20 | 20,25 | -4,03% | - |
| 20.11.2023 | 21,50 | 21,60 | 21,00 | 21,10 | 0,48% | - |
| 17.11.2023 | 20,45 | 21,40 | 20,35 | 21,00 | 2,94% | - |
| 16.11.2023 | 21,60 | 21,80 | 20,35 | 20,40 | -5,99% | - |
| 15.11.2023 | 22,90 | 23,00 | 21,70 | 21,70 | -4,41% | - |
| 14.11.2023 | 22,00 | 22,80 | 21,80 | 22,70 | 3,18% | - |
| 13.11.2023 | 21,40 | 22,10 | 21,20 | 22,00 | 2,80% | - |
| 10.11.2023 | 21,00 | 21,60 | 20,85 | 21,40 | 1,90% | - |
| 09.11.2023 | 20,40 | 21,10 | 20,15 | 21,00 | 2,94% | - |
| 08.11.2023 | 20,60 | 20,80 | 20,05 | 20,40 | -1,92% | - |
| 07.11.2023 | 20,60 | 21,20 | 20,55 | 20,80 | 0,97% | - |
| 06.11.2023 | 21,60 | 22,70 | 20,40 | 20,60 | -5,94% | - |
| 03.11.2023 | 21,60 | 22,00 | 20,60 | 21,90 | 4,78% | - |
| 02.11.2023 | 24,00 | 24,00 | 19,65 | 20,90 | -11,44% | - |
| 01.11.2023 | 23,60 | 24,00 | 23,20 | 23,60 | 0,43% | - |
| 31.10.2023 | 23,20 | 23,70 | 23,10 | 23,50 | 2,17% | - |
| 30.10.2023 | 22,80 | 23,30 | 22,20 | 23,00 | 4,55% | - |