37,300€
5,37%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 35,50 | 37,10 | 34,80 | 36,80 | 3,95% | - |
| 08.07.2026 | 36,80 | 36,90 | 34,90 | 35,40 | -3,54% | - |
| 07.07.2026 | 36,80 | 37,10 | 36,30 | 36,70 | 0,55% | - |
| 06.07.2026 | 36,50 | 36,50 | 36,40 | 36,50 | 0,00% | - |
| 03.07.2026 | 36,50 | 36,60 | 36,40 | 36,50 | -1,08% | - |
| 02.07.2026 | 37,30 | 37,60 | 36,20 | 36,90 | 0,00% | - |
| 01.07.2026 | 36,10 | 37,10 | 36,10 | 36,90 | 1,65% | - |
| 30.06.2026 | 36,50 | 37,00 | 36,10 | 36,30 | 1,68% | - |
| 29.06.2026 | 36,20 | 36,50 | 34,90 | 35,70 | 2,00% | - |
| 26.06.2026 | 34,30 | 35,10 | 33,80 | 35,00 | 1,16% | - |
| 25.06.2026 | 34,30 | 34,90 | 34,00 | 34,60 | -1,42% | - |
| 24.06.2026 | 34,40 | 35,20 | 34,10 | 35,10 | 6,69% | - |
| 23.06.2026 | 32,80 | 32,90 | 32,80 | 32,90 | 0,00% | - |
| 22.06.2026 | 32,60 | 33,40 | 32,50 | 32,90 | 0,00% | - |
| 18.06.2026 | 32,10 | 33,00 | 32,10 | 32,90 | 2,49% | - |
| 17.06.2026 | 32,10 | 32,10 | 32,00 | 32,10 | 0,31% | - |
| 16.06.2026 | 31,80 | 32,10 | 31,80 | 32,00 | 0,00% | - |
| 15.06.2026 | 32,20 | 33,00 | 31,70 | 32,00 | 0,00% | - |
| 12.06.2026 | 31,90 | 32,00 | 31,90 | 32,00 | 2,89% | - |
| 11.06.2026 | 31,60 | 31,90 | 31,10 | 31,10 | -1,58% | - |
| 10.06.2026 | 31,40 | 32,10 | 30,90 | 31,60 | -0,32% | - |
| 09.06.2026 | 30,90 | 32,00 | 30,80 | 31,70 | 2,26% | - |
| 05.06.2026 | 30,90 | 31,00 | 30,90 | 31,00 | 5,08% | - |
| 04.06.2026 | 29,50 | 29,60 | 29,50 | 29,50 | 1,03% | - |
| 03.06.2026 | 30,60 | 30,90 | 29,10 | 29,20 | -5,19% | - |
| 02.06.2026 | 31,50 | 31,90 | 30,60 | 30,80 | -4,05% | - |
| 01.06.2026 | 31,50 | 32,10 | 31,20 | 32,10 | 0,31% | - |
| 29.05.2026 | 31,30 | 32,00 | 30,60 | 32,00 | 2,89% | - |
| 28.05.2026 | 31,50 | 31,60 | 30,90 | 31,10 | -0,32% | - |
| 27.05.2026 | 31,30 | 31,30 | 31,20 | 31,20 | 1,30% | - |
| 26.05.2026 | 30,50 | 31,20 | 30,00 | 30,80 | 0,65% | - |
| 22.05.2026 | 30,60 | 30,70 | 30,60 | 30,60 | -0,97% | - |
| 21.05.2026 | 30,00 | 31,40 | 29,10 | 30,90 | 6,19% | - |
| 20.05.2026 | 29,30 | 29,30 | 29,10 | 29,10 | -1,02% | - |
| 19.05.2026 | 30,20 | 30,30 | 29,20 | 29,40 | -2,65% | - |
| 18.05.2026 | 29,50 | 30,60 | 29,30 | 30,20 | 3,42% | - |
| 15.05.2026 | 29,90 | 30,20 | 28,70 | 29,20 | -2,34% | - |
| 14.05.2026 | 29,10 | 30,00 | 28,70 | 29,90 | 3,46% | - |
| 13.05.2026 | 29,10 | 29,40 | 28,60 | 28,90 | -1,37% | - |
| 12.05.2026 | 29,20 | 29,40 | 29,10 | 29,30 | -2,01% | - |
| 11.05.2026 | 29,90 | 30,00 | 29,90 | 29,90 | 0,67% | - |
| 08.05.2026 | 29,60 | 29,70 | 29,60 | 29,70 | 0,68% | - |
| 07.05.2026 | 29,60 | 29,80 | 29,50 | 29,50 | 0,68% | - |
| 06.05.2026 | 29,60 | 30,40 | 29,30 | 29,30 | -1,35% | - |
| 05.05.2026 | 29,00 | 30,30 | 28,90 | 29,70 | 0,68% | - |
| 04.05.2026 | 29,80 | 30,20 | 29,50 | 29,50 | -6,35% | - |
| 30.04.2026 | 33,00 | 33,40 | 31,20 | 31,50 | -3,37% | - |
| 29.04.2026 | 33,60 | 33,70 | 32,50 | 32,60 | -3,55% | - |
| 28.04.2026 | 33,90 | 34,50 | 33,70 | 33,80 | 1,20% | - |
| 27.04.2026 | 33,30 | 33,40 | 33,30 | 33,40 | 0,60% | - |
| 24.04.2026 | 33,20 | 33,30 | 33,20 | 33,20 | 0,00% | - |
| 23.04.2026 | 33,70 | 34,00 | 32,30 | 33,20 | -1,19% | - |
| 22.04.2026 | 32,60 | 33,90 | 32,50 | 33,60 | 1,20% | - |
| 21.04.2026 | 33,80 | 34,60 | 33,10 | 33,20 | -1,48% | - |
| 20.04.2026 | 34,00 | 34,30 | 33,40 | 33,70 | -0,88% | - |
| 17.04.2026 | 32,70 | 34,20 | 32,30 | 34,00 | 4,29% | - |
| 16.04.2026 | 32,40 | 33,00 | 32,30 | 32,60 | 0,62% | - |
| 15.04.2026 | 32,20 | 32,70 | 32,10 | 32,40 | 0,62% | - |
| 14.04.2026 | 32,10 | 32,60 | 31,70 | 32,20 | 0,94% | - |
| 13.04.2026 | 31,00 | 32,00 | 31,00 | 31,90 | 2,57% | - |
| 10.04.2026 | 31,30 | 31,30 | 31,10 | 31,10 | 0,00% | - |
| 09.04.2026 | 30,40 | 31,30 | 30,30 | 31,10 | 4,36% | - |
| 08.04.2026 | 29,60 | 30,20 | 29,40 | 29,80 | -1,00% | - |
| 07.04.2026 | 29,20 | 30,10 | 29,20 | 30,10 | 6,74% | - |
| 02.04.2026 | 28,20 | 28,30 | 28,20 | 28,20 | 0,00% | - |
| 01.04.2026 | 27,90 | 28,40 | 27,60 | 28,20 | 1,44% | - |
| 31.03.2026 | 27,70 | 28,30 | 27,40 | 27,80 | 0,36% | - |
| 30.03.2026 | 27,20 | 28,20 | 26,90 | 27,70 | 1,47% | - |
| 27.03.2026 | 28,10 | 28,20 | 26,80 | 27,30 | -1,09% | - |
| 26.03.2026 | 27,90 | 28,20 | 27,60 | 27,60 | -1,43% | - |
| 25.03.2026 | 28,00 | 28,80 | 27,60 | 28,00 | -1,41% | - |
| 24.03.2026 | 28,10 | 28,70 | 27,50 | 28,40 | 1,43% | - |
| 23.03.2026 | 27,00 | 28,50 | 27,00 | 28,00 | 4,09% | - |
| 20.03.2026 | 26,80 | 28,30 | 26,50 | 26,90 | 0,37% | - |
| 19.03.2026 | 27,00 | 27,40 | 26,70 | 26,80 | -0,74% | - |
| 18.03.2026 | 27,20 | 27,40 | 26,70 | 27,00 | -1,10% | - |
| 17.03.2026 | 27,00 | 28,20 | 26,70 | 27,30 | 2,63% | - |
| 16.03.2026 | 26,90 | 28,00 | 26,60 | 26,60 | -6,99% | - |
| 13.03.2026 | 27,60 | 28,60 | 27,20 | 28,60 | 5,15% | - |
| 12.03.2026 | 27,70 | 27,80 | 26,90 | 27,20 | -1,45% | - |
| 11.03.2026 | 27,80 | 28,20 | 27,30 | 27,60 | -1,78% | - |
| 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% | - |