10,700$
-2,10%
Echtzeit-Aktienkurs Rand Capital Corp
Bid:
Ask:
Aktienkurse zur Rand Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2026 | 11,51 | 11,99 | 11,51 | 11,99 | 4,17% | 4.797,00 |
| 26.03.2026 | 11,94 | 11,94 | 11,49 | 11,51 | -3,71% | 2.026,00 |
| 25.03.2026 | 11,69 | 11,99 | 11,69 | 11,95 | 0,96% | 2.493,00 |
| 24.03.2026 | 11,74 | 11,99 | 11,24 | 11,84 | 2,96% | 2.670,00 |
| 23.03.2026 | 11,45 | 11,50 | 11,24 | 11,50 | 2,31% | 2.998,00 |
| 20.03.2026 | 10,75 | 11,24 | 10,75 | 11,24 | 0,11% | 3.975,00 |
| 19.03.2026 | 10,95 | 11,24 | 10,50 | 11,23 | 4,18% | 17.240,00 |
| 18.03.2026 | 11,16 | 11,24 | 10,51 | 10,78 | -0,48% | 1.852,00 |
| 17.03.2026 | 11,60 | 11,90 | 10,83 | 10,83 | -6,40% | 11.072,00 |
| 16.03.2026 | 11,70 | 11,88 | 11,54 | 11,57 | 1,85% | 3.220,00 |
| 13.03.2026 | 11,42 | 11,99 | 11,31 | 11,36 | 0,80% | 3.111,00 |
| 12.03.2026 | 12,00 | 12,27 | 11,16 | 11,27 | -6,04% | 6.491,00 |
| 11.03.2026 | 12,00 | 12,25 | 12,00 | 12,00 | -1,56% | 3.221,00 |
| 10.03.2026 | 12,27 | 12,27 | 12,10 | 12,19 | 0,29% | 7.500,00 |
| 09.03.2026 | 11,96 | 12,25 | 11,96 | 12,15 | 3,40% | 6.664,00 |
| 06.03.2026 | 12,00 | 12,00 | 11,50 | 11,75 | -2,81% | 6.546,00 |
| 05.03.2026 | 11,53 | 12,09 | 11,53 | 12,09 | 4,43% | 2.908,00 |
| 04.03.2026 | 11,49 | 11,98 | 11,31 | 11,58 | -1,22% | 7.229,00 |
| 03.03.2026 | 11,25 | 11,95 | 11,25 | 11,72 | -1,92% | 3.867,00 |
| 02.03.2026 | 11,76 | 11,95 | 11,27 | 11,95 | 2,14% | 11.321,00 |
| 27.02.2026 | 11,75 | 11,75 | 11,39 | 11,70 | 4,19% | 8.091,00 |
| 26.02.2026 | 11,50 | 11,50 | 11,23 | 11,23 | 0,72% | 1.838,00 |
| 25.02.2026 | 11,22 | 11,45 | 11,15 | 11,15 | -2,65% | 2.160,00 |
| 24.02.2026 | 10,98 | 11,45 | 10,98 | 11,45 | 2,23% | 1.604,00 |
| 23.02.2026 | 10,81 | 11,23 | 10,76 | 11,20 | 1,85% | 7.852,00 |
| 20.02.2026 | 11,00 | 11,12 | 10,91 | 11,00 | 1,01% | 7.167,00 |
| 18.02.2026 | 10,99 | 11,00 | 10,76 | 10,89 | -0,27% | 3.695,00 |
| 17.02.2026 | 11,02 | 11,02 | 10,92 | 10,92 | -1,27% | 1.882,00 |
| 13.02.2026 | 10,77 | 11,06 | 10,77 | 11,06 | 0,64% | 467,00 |
| 12.02.2026 | 10,92 | 11,13 | 10,91 | 10,99 | -0,48% | 2.981,00 |
| 11.02.2026 | 10,86 | 11,04 | 10,79 | 11,04 | 1,67% | 1.967,00 |
| 10.02.2026 | 10,48 | 10,86 | 10,48 | 10,86 | -0,76% | 1.721,00 |
| 09.02.2026 | 11,00 | 11,00 | 10,95 | 10,95 | 0,60% | 1.226,00 |
| 06.02.2026 | 10,57 | 10,88 | 10,30 | 10,88 | 3,64% | 7.538,00 |
| 05.02.2026 | 10,86 | 10,86 | 10,05 | 10,50 | -0,78% | 18.073,00 |
| 04.02.2026 | 10,78 | 10,92 | 10,58 | 10,58 | -0,84% | 3.852,00 |
| 03.02.2026 | 10,76 | 11,10 | 10,67 | 10,67 | -4,65% | 8.023,00 |
| 02.02.2026 | 11,40 | 11,40 | 11,00 | 11,19 | -0,44% | 4.861,00 |
| 30.01.2026 | 11,21 | 11,26 | 11,00 | 11,24 | -1,32% | 4.042,00 |
| 29.01.2026 | 11,21 | 11,39 | 11,21 | 11,39 | 1,24% | 1.313,00 |
| 28.01.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,22% | 1.980,00 |
| 27.01.2026 | 11,37 | 11,44 | 11,23 | 11,23 | -0,80% | 1.658,00 |
| 26.01.2026 | 11,15 | 11,45 | 11,00 | 11,32 | -1,35% | 3.172,00 |
| 22.01.2026 | 11,33 | 11,48 | 11,23 | 11,47 | 0,53% | 4.691,00 |
| 21.01.2026 | 11,37 | 11,48 | 11,37 | 11,41 | 0,69% | 3.208,00 |
| 20.01.2026 | 11,64 | 11,64 | 11,23 | 11,33 | -5,17% | 9.229,00 |
| 16.01.2026 | 12,15 | 12,19 | 11,68 | 11,95 | 2,49% | 12.947,00 |
| 15.01.2026 | 11,95 | 12,50 | 11,66 | 11,66 | -2,51% | 9.404,00 |
| 14.01.2026 | 11,72 | 11,96 | 11,72 | 11,96 | 1,44% | 2.800,00 |
| 13.01.2026 | 11,88 | 11,88 | 11,66 | 11,79 | 2,52% | 2.682,00 |
| 12.01.2026 | 12,00 | 12,00 | 11,50 | 11,50 | 0,44% | 7.588,00 |
| 09.01.2026 | 11,48 | 11,79 | 11,45 | 11,45 | -1,46% | 13.291,00 |
| 08.01.2026 | 11,55 | 11,72 | 11,46 | 11,62 | 0,61% | 3.009,00 |
| 07.01.2026 | 11,88 | 11,88 | 11,20 | 11,55 | 3,03% | 5.333,00 |
| 06.01.2026 | 11,17 | 11,52 | 11,17 | 11,21 | -0,27% | 9.702,00 |
| 05.01.2026 | 11,60 | 11,98 | 11,15 | 11,24 | -3,13% | 6.485,00 |
| 02.01.2026 | 11,35 | 11,94 | 11,35 | 11,60 | 2,18% | 3.712,00 |
| 31.12.2025 | 11,71 | 11,95 | 11,36 | 11,36 | -2,95% | 11.419,00 |
| 30.12.2025 | 11,54 | 11,85 | 11,22 | 11,70 | 1,34% | 10.444,00 |
| 29.12.2025 | 11,22 | 11,96 | 11,22 | 11,55 | 3,45% | 11.969,00 |