11,154$
7,14%
Echtzeit-Aktienkurs Rand Capital Corp
Bid:
Ask:
Aktienkurse zur Rand Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,44 | 11,15 | 10,40 | 11,15 | 7,14% | 4.025,00 |
| 08.09.2026 | 10,79 | 10,79 | 10,41 | 10,41 | 1,17% | 1.858,00 |
| 03.09.2026 | 10,29 | 10,29 | 10,29 | 10,29 | -4,63% | 870,00 |
| 01.09.2026 | 10,83 | 10,83 | 10,50 | 10,79 | -2,26% | 3.541,00 |
| 28.08.2026 | 10,79 | 11,04 | 10,54 | 11,04 | 2,32% | 2.539,00 |
| 27.08.2026 | 10,84 | 11,04 | 10,79 | 10,79 | -3,92% | 3.597,00 |
| 26.08.2026 | 11,30 | 11,30 | 10,81 | 11,23 | -2,05% | 28.280,00 |
| 25.08.2026 | 10,60 | 11,56 | 10,58 | 11,47 | 6,81% | 28.318,00 |
| 24.08.2026 | 10,51 | 10,73 | 10,32 | 10,73 | 4,72% | 6.726,00 |
| 21.08.2026 | 10,21 | 10,31 | 10,21 | 10,25 | -0,68% | 2.542,00 |
| 20.08.2026 | 10,30 | 10,34 | 10,20 | 10,32 | 1,03% | 5.569,00 |
| 19.08.2026 | 10,19 | 10,29 | 10,19 | 10,22 | 0,64% | 4.122,00 |
| 18.08.2026 | 10,17 | 10,29 | 10,15 | 10,15 | 0,30% | 1.296,00 |
| 17.08.2026 | 10,17 | 10,19 | 10,07 | 10,12 | -0,20% | 1.446,00 |
| 14.08.2026 | 10,25 | 10,25 | 10,14 | 10,14 | -0,59% | 3.186,00 |
| 13.08.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 1,44% | 720,00 |
| 12.08.2026 | 10,15 | 10,30 | 10,00 | 10,06 | -1,03% | 4.474,00 |
| 11.08.2026 | 10,23 | 10,23 | 10,16 | 10,16 | 0,92% | 955,00 |
| 10.08.2026 | 10,21 | 10,21 | 10,05 | 10,07 | -2,17% | 1.391,00 |
| 07.08.2026 | 10,25 | 10,29 | 10,25 | 10,29 | 1,28% | 831,00 |
| 06.08.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -0,96% | 1.944,00 |
| 05.08.2026 | 10,21 | 10,26 | 10,21 | 10,26 | -1,18% | 2.654,00 |
| 04.08.2026 | 10,38 | 10,38 | 10,20 | 10,38 | 0,00% | 968,00 |
| 03.08.2026 | 10,37 | 10,38 | 10,37 | 10,38 | 3,70% | 1.597,00 |
| 30.07.2026 | 10,08 | 10,08 | 10,00 | 10,01 | -0,89% | 10.566,00 |
| 29.07.2026 | 10,35 | 10,35 | 10,10 | 10,10 | 0,30% | 2.599,00 |
| 28.07.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 0,00% | 1.721,00 |
| 27.07.2026 | 10,08 | 10,20 | 10,07 | 10,07 | -0,40% | 3.661,00 |
| 23.07.2026 | 10,15 | 10,15 | 10,11 | 10,11 | 0,60% | 1.284,00 |
| 21.07.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,10% | 1.063,00 |
| 20.07.2026 | 10,07 | 10,07 | 10,03 | 10,04 | -0,20% | 1.876,00 |
| 17.07.2026 | 10,00 | 10,06 | 10,00 | 10,06 | -0,10% | 1.088,00 |
| 16.07.2026 | 10,07 | 10,07 | 10,07 | 10,07 | -1,27% | 764,00 |
| 15.07.2026 | 10,05 | 10,20 | 10,05 | 10,20 | 1,90% | 2.308,00 |
| 14.07.2026 | 10,10 | 10,10 | 10,01 | 10,01 | -1,38% | 1.880,00 |
| 13.07.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -0,49% | 963,00 |
| 10.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | 1.651,00 |
| 08.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 2,90% | 967,00 |
| 07.07.2026 | 10,24 | 10,24 | 10,01 | 10,01 | -3,00% | 3.553,00 |
| 02.07.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 1,18% | 1.309,00 |
| 30.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,94% | 724,00 |
| 29.06.2026 | 10,28 | 10,30 | 10,26 | 10,30 | 0,95% | 1.736,00 |
| 25.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,17% | 1.335,00 |
| 24.06.2026 | 10,22 | 10,22 | 10,22 | 10,22 | -2,51% | 2.633,00 |
| 23.06.2026 | 10,21 | 10,48 | 10,21 | 10,48 | -0,10% | 2.215,00 |
| 22.06.2026 | 10,26 | 10,49 | 10,26 | 10,49 | 2,08% | 3.275,00 |
| 18.06.2026 | 10,45 | 10,45 | 10,28 | 10,28 | -0,67% | 1.161,00 |
| 17.06.2026 | 10,29 | 10,35 | 10,29 | 10,35 | 0,00% | 2.052,00 |
| 16.06.2026 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | 2.170,00 |
| 15.06.2026 | 10,23 | 10,46 | 10,20 | 10,35 | 1,92% | 3.034,00 |
| 11.06.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 1,10% | 1.760,00 |
| 10.06.2026 | 10,05 | 10,15 | 10,04 | 10,04 | 0,30% | 3.140,00 |
| 09.06.2026 | 10,06 | 10,14 | 10,01 | 10,01 | -1,38% | 1.758,00 |
| 08.06.2026 | 10,13 | 10,15 | 10,13 | 10,15 | 0,01% | 2.291,00 |
| 05.06.2026 | 10,15 | 10,15 | 10,00 | 10,15 | -2,65% | 6.154,00 |
| 04.06.2026 | 10,32 | 10,60 | 10,31 | 10,43 | 0,05% | 5.134,00 |
| 03.06.2026 | 10,66 | 10,71 | 10,35 | 10,42 | -2,86% | 9.631,00 |
| 02.06.2026 | 10,61 | 10,73 | 10,61 | 10,73 | 0,25% | 5.343,00 |
| 01.06.2026 | 10,49 | 10,73 | 10,49 | 10,70 | 0,94% | 1.557,00 |
| 29.05.2026 | 10,66 | 10,79 | 10,60 | 10,60 | -0,93% | 1.890,00 |
| 28.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -2,10% | 1.291,00 |
| 27.05.2026 | 10,74 | 11,45 | 10,74 | 10,93 | -5,57% | 9.801,00 |
| 26.05.2026 | 10,88 | 11,85 | 10,82 | 11,58 | 7,47% | 23.706,00 |
| 22.05.2026 | 10,79 | 10,79 | 10,75 | 10,77 | 0,84% | 1.718,00 |
| 21.05.2026 | 10,60 | 10,68 | 10,59 | 10,68 | -0,88% | 6.081,00 |
| 20.05.2026 | 10,87 | 10,87 | 10,78 | 10,78 | -0,23% | 855,00 |
| 19.05.2026 | 10,89 | 10,89 | 10,80 | 10,80 | -0,18% | 814,00 |
| 18.05.2026 | 10,95 | 10,95 | 10,82 | 10,82 | -0,92% | 998,00 |
| 15.05.2026 | 11,06 | 11,15 | 10,92 | 10,92 | -1,18% | 1.876,00 |
| 14.05.2026 | 10,78 | 11,12 | 10,78 | 11,05 | 1,52% | 5.506,00 |
| 13.05.2026 | 10,90 | 10,90 | 10,77 | 10,89 | -0,75% | 922,00 |
| 12.05.2026 | 10,90 | 10,97 | 10,90 | 10,97 | -0,30% | 1.178,00 |
| 11.05.2026 | 10,78 | 11,00 | 10,78 | 11,00 | 0,50% | 2.096,00 |
| 08.05.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 1,91% | 1.521,00 |
| 07.05.2026 | 10,99 | 11,18 | 10,74 | 10,74 | -2,31% | 3.455,00 |
| 06.05.2026 | 10,80 | 11,01 | 10,67 | 10,99 | 1,80% | 3.314,00 |
| 05.05.2026 | 10,85 | 10,85 | 10,80 | 10,80 | 0,00% | 844,00 |
| 04.05.2026 | 10,77 | 10,90 | 10,77 | 10,80 | -2,53% | 5.811,00 |
| 30.04.2026 | 11,20 | 11,20 | 10,79 | 11,08 | 3,45% | 3.450,00 |
| 29.04.2026 | 10,80 | 11,04 | 10,71 | 10,71 | -1,63% | 2.138,00 |
| 28.04.2026 | 10,89 | 10,89 | 10,89 | 10,89 | 0,90% | 622,00 |
| 27.04.2026 | 11,19 | 11,19 | 10,79 | 10,79 | -0,93% | 1.464,00 |
| 24.04.2026 | 11,00 | 11,00 | 10,89 | 10,89 | -1,48% | 1.094,00 |
| 23.04.2026 | 10,99 | 11,06 | 10,99 | 11,06 | 0,00% | 895,00 |
| 22.04.2026 | 11,05 | 11,10 | 10,87 | 11,06 | 1,52% | 1.754,00 |
| 21.04.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -1,18% | 1.163,00 |
| 20.04.2026 | 10,61 | 11,02 | 10,60 | 11,02 | 2,04% | 6.823,00 |
| 17.04.2026 | 10,80 | 10,80 | 10,71 | 10,80 | -0,18% | 2.149,00 |
| 16.04.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -1,37% | 759,00 |
| 15.04.2026 | 10,79 | 10,97 | 10,78 | 10,97 | 2,81% | 1.766,00 |
| 14.04.2026 | 10,80 | 11,28 | 10,50 | 10,67 | -3,35% | 11.105,00 |
| 13.04.2026 | 11,22 | 11,29 | 10,50 | 11,04 | -1,34% | 2.190,00 |
| 10.04.2026 | 11,03 | 11,19 | 11,03 | 11,19 | -0,67% | 3.777,00 |
| 09.04.2026 | 11,20 | 11,28 | 11,20 | 11,27 | -1,10% | 1.441,00 |
| 08.04.2026 | 11,30 | 11,39 | 11,30 | 11,39 | 0,57% | 1.740,00 |
| 07.04.2026 | 11,20 | 11,33 | 11,01 | 11,33 | -1,26% | 9.544,00 |
| 06.04.2026 | 11,24 | 11,47 | 11,24 | 11,47 | -2,22% | 1.237,00 |
| 01.04.2026 | 11,52 | 11,73 | 11,52 | 11,73 | -0,17% | 1.162,00 |
| 31.03.2026 | 11,93 | 11,93 | 11,73 | 11,75 | 2,17% | 2.239,00 |
| 30.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -4,09% | 657,00 |