359,200$
0,44%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 359,00 | 359,53 | 353,26 | 359,20 | 0,44% | 158.774,00 |
| 27.02.2025 | 357,80 | 360,50 | 356,63 | 357,62 | -0,15% | 137.126,00 |
| 26.02.2025 | 357,47 | 363,23 | 356,23 | 358,16 | 0,18% | 144.398,00 |
| 25.02.2025 | 358,98 | 362,18 | 354,58 | 357,50 | -0,02% | 123.829,00 |
| 24.02.2025 | 356,77 | 362,14 | 354,46 | 357,56 | 0,13% | 98.682,00 |
| 21.02.2025 | 370,36 | 370,36 | 355,75 | 357,11 | -3,19% | 89.235,00 |
| 20.02.2025 | 370,26 | 370,84 | 364,89 | 368,88 | -0,53% | 117.314,00 |
| 19.02.2025 | 367,55 | 372,83 | 366,27 | 370,84 | 0,33% | 96.264,00 |
| 18.02.2025 | 362,31 | 372,20 | 362,31 | 369,61 | 1,39% | 113.242,00 |
| 14.02.2025 | 364,10 | 366,45 | 361,35 | 364,56 | 0,49% | 188.155,00 |
| 13.02.2025 | 363,31 | 364,38 | 361,37 | 362,77 | -0,15% | 139.169,00 |
| 12.02.2025 | 362,48 | 363,73 | 359,76 | 363,31 | -0,35% | 109.695,00 |
| 11.02.2025 | 361,33 | 365,80 | 360,54 | 364,59 | 0,26% | 65.085,00 |
| 10.02.2025 | 364,20 | 364,20 | 359,48 | 363,64 | 0,43% | 122.353,00 |
| 07.02.2025 | 364,19 | 367,00 | 360,01 | 362,10 | -0,89% | 133.626,00 |
| 06.02.2025 | 370,98 | 371,26 | 361,20 | 365,34 | -1,13% | 141.302,00 |
| 05.02.2025 | 368,18 | 372,51 | 358,89 | 369,50 | 0,18% | 163.662,00 |
| 04.02.2025 | 368,67 | 368,87 | 358,22 | 368,82 | 0,42% | 304.420,00 |
| 03.02.2025 | 349,74 | 371,00 | 345,37 | 367,29 | 5,32% | 714.864,00 |
| 31.01.2025 | 341,27 | 364,96 | 339,29 | 348,75 | 8,30% | 346.365,00 |
| 30.01.2025 | 317,64 | 322,41 | 315,91 | 322,02 | 3,35% | 144.156,00 |
| 29.01.2025 | 315,06 | 317,00 | 309,42 | 311,58 | -1,15% | 78.070,00 |
| 28.01.2025 | 313,07 | 315,78 | 311,25 | 315,22 | 0,63% | 81.381,00 |
| 27.01.2025 | 313,63 | 314,44 | 310,00 | 313,26 | -0,31% | 102.520,00 |
| 24.01.2025 | 315,20 | 318,70 | 313,88 | 314,23 | -0,35% | 196.104,00 |
| 23.01.2025 | 323,84 | 323,84 | 315,05 | 315,33 | -2,42% | 151.617,00 |
| 22.01.2025 | 326,54 | 326,54 | 321,11 | 323,16 | -0,16% | 202.510,00 |
| 21.01.2025 | 316,45 | 325,82 | 315,00 | 323,69 | 3,72% | 134.469,00 |
| 17.01.2025 | 310,76 | 312,78 | 310,43 | 312,09 | 0,82% | 151.408,00 |
| 16.01.2025 | 306,94 | 310,17 | 306,12 | 309,55 | 1,20% | 80.863,00 |
| 15.01.2025 | 308,02 | 309,88 | 305,86 | 305,88 | 0,43% | 93.649,00 |
| 14.01.2025 | 300,48 | 305,06 | 300,48 | 304,57 | 2,22% | 87.489,00 |
| 13.01.2025 | 291,65 | 298,56 | 290,56 | 297,96 | 1,22% | 92.811,00 |
| 10.01.2025 | 294,27 | 295,64 | 291,84 | 294,36 | -1,17% | 96.081,00 |
| 08.01.2025 | 294,71 | 298,57 | 293,14 | 297,85 | 0,14% | 83.801,00 |
| 07.01.2025 | 301,22 | 301,57 | 295,99 | 297,43 | -0,96% | 99.141,00 |
| 06.01.2025 | 304,07 | 306,40 | 299,97 | 300,32 | -0,44% | 104.819,00 |
| 03.01.2025 | 297,77 | 303,20 | 296,97 | 301,65 | 1,29% | 103.469,00 |
| 02.01.2025 | 299,58 | 301,75 | 296,16 | 297,81 | -0,44% | 109.586,00 |
| 31.12.2024 | 298,30 | 299,70 | 296,83 | 299,14 | 0,69% | 106.959,00 |
| 30.12.2024 | 296,38 | 299,13 | 295,03 | 297,09 | -1,03% | 162.384,00 |
| 27.12.2024 | 299,48 | 303,86 | 299,10 | 300,19 | -1,23% | 144.233,00 |
| 26.12.2024 | 304,66 | 304,92 | 302,25 | 303,93 | -0,23% | 118.454,00 |
| 24.12.2024 | 303,13 | 305,99 | 303,13 | 304,63 | 0,00% | 85.998,00 |
| 23.12.2024 | 306,50 | 307,44 | 301,35 | 304,62 | -0,54% | 260.230,00 |
| 20.12.2024 | 305,48 | 313,83 | 305,48 | 306,28 | -1,26% | 975.013,00 |
| 19.12.2024 | 313,50 | 323,17 | 309,18 | 310,20 | -0,62% | 323.510,00 |
| 18.12.2024 | 320,54 | 326,18 | 311,89 | 312,12 | -2,61% | 233.450,00 |
| 17.12.2024 | 326,45 | 326,58 | 320,28 | 320,49 | -1,80% | 199.908,00 |
| 16.12.2024 | 326,53 | 331,44 | 325,26 | 326,37 | -0,37% | 211.243,00 |
| 13.12.2024 | 328,67 | 330,26 | 323,76 | 327,58 | -0,93% | 150.670,00 |
| 12.12.2024 | 334,56 | 334,58 | 330,17 | 330,67 | -1,42% | 109.202,00 |
| 11.12.2024 | 335,01 | 337,32 | 332,28 | 335,42 | 0,87% | 115.289,00 |
| 10.12.2024 | 333,32 | 337,63 | 331,32 | 332,54 | -0,31% | 173.909,00 |
| 09.12.2024 | 336,50 | 339,60 | 333,45 | 333,56 | -0,25% | 155.312,00 |
| 06.12.2024 | 334,47 | 335,01 | 332,49 | 334,39 | 0,04% | 108.435,00 |
| 05.12.2024 | 338,91 | 346,77 | 333,57 | 334,26 | -1,60% | 101.596,00 |
| 04.12.2024 | 341,43 | 342,64 | 338,03 | 339,71 | -0,39% | 148.997,00 |
| 03.12.2024 | 336,72 | 341,97 | 335,04 | 341,03 | 1,73% | 142.829,00 |
| 02.12.2024 | 336,08 | 337,43 | 333,77 | 335,23 | 0,04% | 139.516,00 |
| 29.11.2024 | 343,92 | 343,92 | 335,10 | 335,11 | -1,34% | 99.585,00 |
| 27.11.2024 | 341,46 | 343,36 | 337,87 | 339,66 | -0,09% | 150.292,00 |
| 26.11.2024 | 337,61 | 342,00 | 334,63 | 339,97 | 0,35% | 265.352,00 |
| 25.11.2024 | 339,36 | 343,66 | 337,57 | 338,78 | 0,58% | 218.260,00 |
| 22.11.2024 | 328,99 | 337,19 | 328,99 | 336,82 | 3,81% | 178.876,00 |
| 20.11.2024 | 322,30 | 324,62 | 316,71 | 324,46 | 0,60% | 117.638,00 |
| 19.11.2024 | 316,60 | 323,19 | 316,60 | 322,51 | 0,74% | 145.964,00 |
| 18.11.2024 | 313,84 | 320,30 | 312,51 | 320,13 | 2,12% | 160.449,00 |
| 15.11.2024 | 311,83 | 313,64 | 309,87 | 313,48 | 0,00% | 71.862,00 |
| 14.11.2024 | 315,15 | 317,91 | 311,31 | 313,47 | -0,70% | 71.351,00 |
| 13.11.2024 | 317,45 | 318,70 | 313,27 | 315,69 | 0,10% | 177.818,00 |
| 12.11.2024 | 317,62 | 318,36 | 312,64 | 315,37 | -1,47% | 139.486,00 |
| 11.11.2024 | 324,70 | 328,39 | 319,51 | 320,08 | 0,07% | 168.883,00 |
| 08.11.2024 | 317,43 | 322,11 | 317,01 | 319,85 | 0,67% | 160.376,00 |
| 07.11.2024 | 315,85 | 319,40 | 313,49 | 317,71 | 0,38% | 153.946,00 |
| 06.11.2024 | 300,64 | 317,27 | 300,64 | 316,52 | 9,96% | 222.523,00 |
| 05.11.2024 | 283,47 | 289,63 | 283,47 | 287,85 | 0,99% | 125.025,00 |
| 04.11.2024 | 283,80 | 289,49 | 283,80 | 285,02 | -0,10% | 143.312,00 |
| 01.11.2024 | 279,82 | 286,92 | 272,50 | 285,30 | 1,77% | 215.265,00 |
| 31.10.2024 | 284,52 | 285,92 | 280,06 | 280,35 | -2,10% | 126.712,00 |
| 30.10.2024 | 285,88 | 289,38 | 285,16 | 286,37 | 0,19% | 94.942,00 |
| 29.10.2024 | 286,60 | 287,51 | 283,80 | 285,83 | -0,95% | 144.440,00 |
| 28.10.2024 | 290,69 | 293,19 | 288,57 | 288,57 | -0,09% | 101.702,00 |
| 25.10.2024 | 290,68 | 292,21 | 286,79 | 288,84 | 0,24% | 93.520,00 |
| 24.10.2024 | 286,40 | 289,43 | 285,36 | 288,16 | 0,42% | 112.968,00 |
| 23.10.2024 | 283,79 | 286,97 | 281,37 | 286,96 | 0,89% | 108.449,00 |
| 22.10.2024 | 284,71 | 285,51 | 282,04 | 284,43 | -0,65% | 98.788,00 |
| 21.10.2024 | 286,83 | 288,28 | 282,81 | 286,30 | -0,62% | 103.192,00 |
| 18.10.2024 | 288,86 | 289,90 | 286,02 | 288,10 | -0,72% | 110.879,00 |
| 17.10.2024 | 291,90 | 291,97 | 288,84 | 290,20 | -0,14% | 84.448,00 |
| 16.10.2024 | 286,97 | 292,70 | 285,68 | 290,61 | 2,08% | 150.737,00 |
| 15.10.2024 | 280,01 | 286,83 | 279,99 | 284,70 | 1,44% | 146.826,00 |
| 14.10.2024 | 280,99 | 281,99 | 278,98 | 280,65 | -0,08% | 257.126,00 |
| 11.10.2024 | 278,70 | 283,18 | 278,70 | 280,88 | 0,80% | 156.749,00 |
| 10.10.2024 | 279,06 | 280,19 | 275,38 | 278,66 | -0,91% | 114.892,00 |
| 09.10.2024 | 283,82 | 284,83 | 279,40 | 281,23 | -0,64% | 131.620,00 |
| 08.10.2024 | 287,21 | 287,63 | 281,73 | 283,05 | -1,29% | 132.523,00 |
| 07.10.2024 | 290,18 | 290,44 | 285,14 | 286,76 | -1,96% | 93.872,00 |
| 04.10.2024 | 295,02 | 295,23 | 292,02 | 292,48 | 0,32% | 89.105,00 |
| 03.10.2024 | 295,20 | 296,88 | 291,04 | 291,54 | -2,06% | 89.594,00 |