27,900€
1,82%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 27,70 | 28,30 | 27,40 | 28,10 | 2,55% | - |
| 09.03.2026 | 27,80 | 28,10 | 26,80 | 27,40 | -0,36% | - |
| 06.03.2026 | 28,70 | 28,80 | 27,10 | 27,50 | -6,78% | - |
| 05.03.2026 | 29,20 | 29,50 | 29,20 | 29,50 | 3,51% | - |
| 04.03.2026 | 27,90 | 28,50 | 27,40 | 28,50 | 2,89% | - |
| 03.03.2026 | 27,70 | 27,90 | 27,60 | 27,70 | 1,84% | - |
| 02.03.2026 | 27,00 | 27,20 | 27,00 | 27,20 | -4,23% | - |
| 27.02.2026 | 28,00 | 28,40 | 28,00 | 28,40 | 1,43% | - |
| 26.02.2026 | 27,90 | 28,00 | 27,00 | 28,00 | 1,82% | - |
| 25.02.2026 | 26,90 | 27,50 | 26,90 | 27,50 | 1,10% | - |
| 24.02.2026 | 27,20 | 28,60 | 27,10 | 27,20 | -5,56% | - |
| 23.02.2026 | 29,30 | 29,60 | 28,70 | 28,80 | -2,04% | - |
| 20.02.2026 | 29,60 | 29,60 | 29,40 | 29,40 | -0,34% | - |
| 19.02.2026 | 29,70 | 29,70 | 29,40 | 29,50 | -0,67% | - |
| 18.02.2026 | 29,60 | 30,10 | 29,10 | 29,70 | 2,06% | - |
| 17.02.2026 | 29,10 | 29,30 | 29,10 | 29,10 | -0,34% | - |
| 16.02.2026 | 29,20 | 29,20 | 29,10 | 29,20 | -1,68% | - |
| 13.02.2026 | 29,00 | 29,70 | 28,90 | 29,70 | 3,85% | - |
| 12.02.2026 | 28,80 | 28,80 | 28,60 | 28,60 | -2,39% | - |
| 11.02.2026 | 29,10 | 29,30 | 29,10 | 29,30 | 0,69% | - |
| 10.02.2026 | 29,30 | 29,70 | 28,80 | 29,10 | -2,35% | - |
| 09.02.2026 | 30,00 | 30,50 | 29,50 | 29,80 | 2,05% | - |
| 06.02.2026 | 29,20 | 29,30 | 29,10 | 29,20 | -15,12% | - |
| 05.02.2026 | 34,20 | 34,40 | 34,20 | 34,40 | 2,08% | - |
| 04.02.2026 | 32,60 | 33,80 | 32,50 | 33,70 | 3,06% | - |
| 03.02.2026 | 32,70 | 33,50 | 32,40 | 32,70 | -1,21% | - |
| 02.02.2026 | 31,30 | 33,20 | 30,80 | 33,10 | 9,97% | - |
| 30.01.2026 | 30,00 | 30,10 | 30,00 | 30,10 | 0,33% | - |
| 29.01.2026 | 29,90 | 30,00 | 29,50 | 30,00 | -0,66% | - |
| 28.01.2026 | 30,70 | 31,40 | 30,10 | 30,20 | -2,89% | - |
| 27.01.2026 | 31,20 | 31,20 | 31,10 | 31,10 | 0,00% | - |
| 26.01.2026 | 31,00 | 31,30 | 30,60 | 31,10 | 0,00% | - |
| 23.01.2026 | 32,30 | 33,50 | 31,10 | 31,10 | -5,76% | - |
| 22.01.2026 | 31,80 | 33,00 | 31,60 | 33,00 | 3,13% | - |
| 21.01.2026 | 30,80 | 32,10 | 30,80 | 32,00 | -0,31% | - |
| 20.01.2026 | 32,30 | 32,40 | 31,80 | 32,10 | 0,00% | - |
| 19.01.2026 | 32,60 | 32,60 | 32,10 | 32,10 | -2,43% | - |
| 16.01.2026 | 32,80 | 33,00 | 32,60 | 32,90 | 0,00% | - |
| 15.01.2026 | 32,70 | 33,20 | 32,10 | 32,90 | 2,49% | - |
| 14.01.2026 | 33,10 | 33,10 | 32,00 | 32,10 | -3,02% | - |
| 13.01.2026 | 32,50 | 33,30 | 32,40 | 33,10 | 1,53% | - |
| 12.01.2026 | 33,50 | 33,70 | 32,50 | 32,60 | -3,55% | - |
| 09.01.2026 | 33,40 | 34,30 | 33,10 | 33,80 | 2,74% | - |
| 08.01.2026 | 32,70 | 33,30 | 32,10 | 32,90 | 0,30% | - |
| 07.01.2026 | 33,40 | 33,70 | 32,40 | 32,80 | -1,80% | - |
| 06.01.2026 | 34,10 | 34,90 | 32,60 | 33,40 | -0,30% | - |
| 05.01.2026 | 33,60 | 33,70 | 33,40 | 33,50 | 0,00% | - |
| 02.01.2026 | 33,30 | 33,90 | 32,70 | 33,50 | 0,60% | - |
| 30.12.2025 | 33,50 | 33,50 | 33,30 | 33,30 | -0,60% | - |
| 29.12.2025 | 34,00 | 36,20 | 33,20 | 33,50 | -2,05% | - |
| 23.12.2025 | 34,10 | 35,90 | 33,80 | 34,20 | -1,72% | - |
| 22.12.2025 | 34,50 | 34,80 | 34,50 | 34,80 | 1,75% | - |
| 19.12.2025 | 34,10 | 34,90 | 33,80 | 34,20 | 0,88% | - |
| 18.12.2025 | 33,20 | 34,40 | 32,40 | 33,90 | 1,80% | - |
| 17.12.2025 | 33,50 | 33,70 | 32,20 | 33,30 | -0,89% | - |
| 16.12.2025 | 33,90 | 34,60 | 33,50 | 33,60 | -0,59% | - |
| 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% | - |