14,230$
0,06%
Echtzeit-Aktienkurs Rand Capital Corp
Bid:
Ask:
Aktienkurse zur Rand Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,48 | 14,48 | 13,93 | 14,23 | 0,06% | 1.387,00 |
| 13.10.2025 | 14,03 | 14,49 | 13,85 | 14,22 | -0,20% | 5.988,00 |
| 10.10.2025 | 14,41 | 14,41 | 14,00 | 14,25 | 1,71% | 6.839,00 |
| 09.10.2025 | 14,10 | 14,16 | 14,01 | 14,01 | -0,36% | 6.164,00 |
| 08.10.2025 | 14,85 | 14,85 | 14,06 | 14,06 | -2,16% | 3.488,00 |
| 07.10.2025 | 14,33 | 15,07 | 14,33 | 14,37 | -2,64% | 2.263,00 |
| 06.10.2025 | 14,85 | 15,32 | 14,27 | 14,76 | -1,04% | 8.201,00 |
| 02.10.2025 | 14,90 | 15,22 | 14,90 | 14,92 | -0,03% | 659,00 |
| 01.10.2025 | 14,79 | 15,14 | 14,50 | 14,92 | 2,90% | 3.443,00 |
| 30.09.2025 | 15,23 | 15,23 | 14,50 | 14,50 | -0,41% | 2.059,00 |
| 29.09.2025 | 15,17 | 15,17 | 14,56 | 14,56 | -4,34% | 1.880,00 |
| 26.09.2025 | 14,61 | 15,22 | 14,61 | 15,22 | 3,47% | 3.392,00 |
| 25.09.2025 | 14,86 | 14,86 | 14,65 | 14,71 | -1,03% | 8.654,00 |
| 24.09.2025 | 14,65 | 14,98 | 14,65 | 14,86 | 1,52% | 3.479,00 |
| 23.09.2025 | 15,00 | 15,00 | 14,64 | 14,64 | -0,54% | 1.702,00 |
| 22.09.2025 | 14,97 | 15,26 | 14,61 | 14,72 | 0,14% | 3.410,00 |
| 19.09.2025 | 14,91 | 15,26 | 14,61 | 14,70 | -0,34% | 2.931,00 |
| 18.09.2025 | 14,61 | 15,25 | 14,61 | 14,75 | -3,02% | 7.061,00 |
| 17.09.2025 | 15,50 | 15,50 | 14,50 | 15,21 | 4,49% | 4.112,00 |
| 16.09.2025 | 14,88 | 15,00 | 14,56 | 14,56 | -0,03% | 3.328,00 |
| 15.09.2025 | 14,56 | 15,25 | 14,50 | 14,56 | -0,95% | 10.541,00 |
| 12.09.2025 | 14,87 | 14,88 | 14,55 | 14,70 | -1,21% | 6.222,00 |
| 11.09.2025 | 15,00 | 15,00 | 14,88 | 14,88 | 0,03% | 3.307,00 |
| 10.09.2025 | 14,88 | 14,92 | 14,78 | 14,88 | 0,64% | 2.030,00 |
| 09.09.2025 | 15,25 | 15,25 | 14,75 | 14,78 | -0,26% | 1.621,00 |
| 08.09.2025 | 15,00 | 15,00 | 14,80 | 14,82 | -0,62% | 6.266,00 |
| 05.09.2025 | 14,75 | 15,28 | 14,75 | 14,91 | 2,49% | 10.485,00 |
| 04.09.2025 | 16,73 | 16,73 | 14,54 | 14,55 | -4,59% | 6.621,00 |
| 03.09.2025 | 15,62 | 15,88 | 15,25 | 15,25 | -3,48% | 6.717,00 |
| 02.09.2025 | 15,55 | 16,25 | 15,55 | 15,80 | -2,05% | 5.843,00 |
| 29.08.2025 | 15,55 | 16,74 | 15,55 | 16,13 | 0,78% | 6.681,00 |
| 28.08.2025 | 15,72 | 16,20 | 15,72 | 16,01 | 0,60% | 3.114,00 |
| 27.08.2025 | 15,62 | 16,20 | 15,62 | 15,91 | -0,66% | 7.878,00 |
| 26.08.2025 | 15,52 | 16,07 | 15,50 | 16,02 | 2,27% | 3.254,00 |
| 25.08.2025 | 15,94 | 16,07 | 15,20 | 15,66 | 0,51% | 6.478,00 |
| 22.08.2025 | 15,17 | 15,86 | 15,17 | 15,58 | 2,16% | 1.720,00 |
| 21.08.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -2,84% | 1.268,00 |
| 20.08.2025 | 15,92 | 16,20 | 15,70 | 15,70 | -2,24% | 3.287,00 |
| 19.08.2025 | 15,90 | 16,10 | 15,90 | 16,06 | 0,80% | 1.539,00 |
| 18.08.2025 | 15,95 | 16,45 | 15,50 | 15,93 | 4,71% | 5.151,00 |
| 15.08.2025 | 15,00 | 16,10 | 15,00 | 15,21 | 0,03% | 8.574,00 |
| 14.08.2025 | 14,35 | 16,21 | 14,35 | 15,21 | 5,96% | 8.603,00 |
| 13.08.2025 | 16,02 | 17,05 | 13,82 | 14,35 | -10,65% | 15.849,00 |
| 12.08.2025 | 16,63 | 16,95 | 16,05 | 16,06 | -3,09% | 5.784,00 |
| 11.08.2025 | 17,17 | 17,17 | 16,57 | 16,57 | -1,03% | 2.420,00 |
| 08.08.2025 | 17,10 | 17,25 | 16,68 | 16,75 | -1,50% | 2.261,00 |
| 07.08.2025 | 17,00 | 17,22 | 17,00 | 17,00 | -3,19% | 1.791,00 |
| 06.08.2025 | 17,58 | 17,58 | 17,01 | 17,56 | -0,93% | 2.185,00 |
| 05.08.2025 | 18,15 | 18,15 | 17,16 | 17,73 | 0,21% | 8.122,00 |
| 04.08.2025 | 18,00 | 18,38 | 17,50 | 17,69 | -2,95% | 1.691,00 |
| 01.08.2025 | 18,46 | 18,46 | 18,02 | 18,23 | -0,65% | 2.517,00 |
| 31.07.2025 | 18,50 | 19,02 | 18,35 | 18,35 | -0,30% | 1.237,00 |
| 30.07.2025 | 18,65 | 18,65 | 18,35 | 18,40 | -0,49% | 1.873,00 |
| 29.07.2025 | 18,51 | 18,69 | 18,00 | 18,49 | -2,68% | 6.479,00 |
| 28.07.2025 | 18,54 | 19,00 | 18,00 | 19,00 | -0,21% | 2.550,00 |
| 25.07.2025 | 18,99 | 19,04 | 18,99 | 19,04 | 2,99% | 689,00 |
| 24.07.2025 | 18,50 | 18,94 | 18,48 | 18,49 | -3,41% | 3.446,00 |
| 23.07.2025 | 20,00 | 20,00 | 18,45 | 19,14 | 0,26% | 2.953,00 |
| 22.07.2025 | 19,70 | 19,80 | 18,80 | 19,09 | -0,99% | 9.667,00 |
| 21.07.2025 | 18,05 | 19,28 | 18,05 | 19,28 | 3,66% | 4.766,00 |
| 18.07.2025 | 18,41 | 19,80 | 18,06 | 18,60 | -1,38% | 3.284,00 |
| 17.07.2025 | 18,39 | 19,55 | 18,00 | 18,86 | 2,50% | 7.307,00 |
| 16.07.2025 | 18,17 | 18,70 | 17,00 | 18,40 | 0,44% | 5.755,00 |
| 15.07.2025 | 17,00 | 19,78 | 17,00 | 18,32 | 4,69% | 23.665,00 |
| 14.07.2025 | 17,82 | 17,82 | 17,27 | 17,50 | 0,34% | 3.727,00 |
| 11.07.2025 | 16,71 | 17,44 | 16,63 | 17,44 | 4,56% | 7.977,00 |
| 10.07.2025 | 16,88 | 16,88 | 16,26 | 16,68 | 0,05% | 4.262,00 |
| 09.07.2025 | 16,52 | 16,89 | 16,35 | 16,67 | 0,88% | 2.164,00 |
| 08.07.2025 | 16,86 | 16,86 | 16,26 | 16,53 | 1,38% | 1.687,00 |
| 07.07.2025 | 16,30 | 16,89 | 16,30 | 16,30 | 0,62% | 11.830,00 |
| 03.07.2025 | 16,20 | 16,31 | 16,20 | 16,20 | -0,49% | 3.740,00 |
| 02.07.2025 | 16,28 | 16,55 | 16,11 | 16,28 | -0,12% | 3.331,00 |
| 01.07.2025 | 16,07 | 16,50 | 15,98 | 16,30 | 1,12% | 9.673,00 |
| 30.06.2025 | 15,74 | 16,14 | 15,51 | 16,12 | 3,99% | 11.536,00 |
| 27.06.2025 | 15,37 | 15,73 | 15,37 | 15,50 | 0,92% | 1.558,00 |
| 26.06.2025 | 15,45 | 15,75 | 15,00 | 15,36 | 0,39% | 5.576,00 |
| 25.06.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -0,39% | 5.995,00 |
| 24.06.2025 | 15,45 | 15,50 | 15,36 | 15,36 | -0,26% | 3.671,00 |
| 23.06.2025 | 15,64 | 15,89 | 15,31 | 15,40 | -0,77% | 4.298,00 |
| 20.06.2025 | 15,31 | 15,58 | 15,31 | 15,52 | 0,13% | 3.735,00 |
| 18.06.2025 | 15,60 | 15,60 | 15,35 | 15,50 | -0,58% | 3.829,00 |
| 17.06.2025 | 15,75 | 15,75 | 15,50 | 15,59 | 0,58% | 2.438,00 |
| 16.06.2025 | 15,48 | 15,50 | 15,26 | 15,50 | 0,00% | 4.992,00 |
| 13.06.2025 | 15,15 | 15,50 | 15,15 | 15,50 | 0,00% | 3.495,00 |
| 12.06.2025 | 15,27 | 15,50 | 15,25 | 15,50 | 3,33% | 2.559,00 |
| 11.06.2025 | 15,22 | 15,25 | 15,00 | 15,00 | 0,33% | 2.708,00 |
| 10.06.2025 | 15,35 | 15,49 | 14,95 | 14,95 | -1,19% | 6.405,00 |
| 09.06.2025 | 15,47 | 15,50 | 15,13 | 15,13 | 0,00% | 3.161,00 |
| 06.06.2025 | 15,50 | 15,50 | 15,01 | 15,13 | -2,39% | 4.418,00 |
| 05.06.2025 | 15,59 | 15,99 | 15,10 | 15,50 | 0,13% | 2.453,00 |
| 04.06.2025 | 15,48 | 15,69 | 15,25 | 15,48 | 2,65% | 4.170,00 |
| 03.06.2025 | 15,00 | 16,36 | 15,00 | 15,08 | -0,26% | 31.448,00 |
| 02.06.2025 | 16,11 | 16,39 | 15,04 | 15,12 | -6,95% | 5.813,00 |
| 30.05.2025 | 15,81 | 16,25 | 15,43 | 16,25 | -1,69% | 5.902,00 |
| 29.05.2025 | 16,33 | 16,60 | 16,15 | 16,53 | 2,86% | 5.695,00 |
| 28.05.2025 | 15,60 | 16,84 | 15,60 | 16,07 | 3,68% | 3.943,00 |
| 27.05.2025 | 16,00 | 16,58 | 15,50 | 15,50 | -4,62% | 12.262,00 |
| 23.05.2025 | 16,24 | 17,03 | 16,24 | 16,25 | -2,17% | 643,00 |
| 22.05.2025 | 15,77 | 16,76 | 15,77 | 16,61 | 3,81% | 11.506,00 |
| 21.05.2025 | 16,02 | 16,87 | 16,00 | 16,00 | -2,14% | 8.757,00 |