381,300$
0,85%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 384,14 | 386,41 | 375,27 | 381,30 | 0,85% | 125.785,00 |
| 05.06.2025 | 376,53 | 382,53 | 376,52 | 378,09 | 0,16% | 126.795,00 |
| 04.06.2025 | 375,92 | 380,11 | 373,92 | 377,50 | 0,82% | 181.899,00 |
| 03.06.2025 | 370,39 | 375,59 | 368,10 | 374,42 | 1,14% | 149.814,00 |
| 02.06.2025 | 367,33 | 370,89 | 355,47 | 370,21 | 1,19% | 258.334,00 |
| 30.05.2025 | 363,52 | 368,32 | 359,99 | 365,87 | 0,15% | 151.896,00 |
| 29.05.2025 | 361,72 | 374,35 | 361,72 | 365,33 | 0,10% | 115.738,00 |
| 28.05.2025 | 372,33 | 376,11 | 364,06 | 364,96 | -0,89% | 189.766,00 |
| 27.05.2025 | 365,00 | 369,32 | 362,09 | 368,25 | 2,15% | 171.211,00 |
| 23.05.2025 | 355,32 | 360,86 | 351,19 | 360,50 | 0,20% | 176.228,00 |
| 22.05.2025 | 364,14 | 365,92 | 359,24 | 359,77 | -1,92% | 232.499,00 |
| 21.05.2025 | 374,06 | 374,59 | 366,50 | 366,80 | -1,74% | 112.243,00 |
| 20.05.2025 | 378,87 | 380,49 | 371,44 | 373,30 | -1,02% | 182.602,00 |
| 19.05.2025 | 364,77 | 378,07 | 363,23 | 377,14 | 2,44% | 214.836,00 |
| 16.05.2025 | 363,78 | 369,22 | 350,58 | 368,17 | 0,25% | 248.920,00 |
| 15.05.2025 | 365,45 | 370,25 | 363,20 | 367,27 | 0,77% | 219.660,00 |
| 14.05.2025 | 371,08 | 371,08 | 362,23 | 364,46 | -1,50% | 146.966,00 |
| 13.05.2025 | 365,71 | 372,95 | 365,00 | 370,00 | 1,58% | 202.303,00 |
| 12.05.2025 | 358,12 | 366,32 | 358,11 | 364,25 | 4,29% | 226.707,00 |
| 09.05.2025 | 351,80 | 354,15 | 346,25 | 349,25 | 0,02% | 115.806,00 |
| 08.05.2025 | 345,33 | 354,14 | 344,45 | 349,19 | 2,04% | 90.449,00 |
| 07.05.2025 | 344,87 | 344,87 | 339,53 | 342,20 | 0,16% | 120.905,00 |
| 06.05.2025 | 339,04 | 344,17 | 337,43 | 341,65 | -0,34% | 99.170,00 |
| 05.05.2025 | 344,52 | 344,85 | 341,23 | 342,80 | -0,55% | 79.606,00 |
| 02.05.2025 | 337,93 | 346,02 | 337,93 | 344,69 | 3,28% | 102.284,00 |
| 01.05.2025 | 332,21 | 336,93 | 331,05 | 333,75 | 1,58% | 108.046,00 |
| 30.04.2025 | 320,27 | 329,43 | 319,88 | 328,57 | -0,22% | 184.434,00 |
| 29.04.2025 | 325,32 | 330,15 | 322,87 | 329,31 | 1,40% | 130.277,00 |
| 28.04.2025 | 327,94 | 333,64 | 323,34 | 324,75 | -0,73% | 215.037,00 |
| 25.04.2025 | 331,19 | 331,45 | 326,56 | 327,13 | -0,91% | 148.770,00 |
| 24.04.2025 | 326,78 | 337,29 | 326,77 | 330,13 | 1,43% | 229.589,00 |
| 23.04.2025 | 327,51 | 335,00 | 323,94 | 325,48 | 2,19% | 86.176,00 |
| 22.04.2025 | 313,17 | 319,92 | 312,65 | 318,51 | 1,58% | 126.806,00 |
| 21.04.2025 | 318,55 | 318,55 | 310,95 | 313,56 | -2,52% | 90.719,00 |
| 17.04.2025 | 320,33 | 323,81 | 318,60 | 321,68 | 0,53% | 277.996,00 |
| 16.04.2025 | 328,69 | 329,69 | 315,67 | 319,97 | -3,80% | 214.704,00 |
| 15.04.2025 | 331,35 | 339,02 | 331,09 | 332,61 | -0,72% | 134.836,00 |
| 14.04.2025 | 336,50 | 338,63 | 326,08 | 335,03 | 0,66% | 189.199,00 |
| 11.04.2025 | 322,03 | 334,21 | 322,03 | 332,83 | 2,33% | 167.681,00 |
| 10.04.2025 | 322,83 | 328,60 | 314,15 | 325,25 | -2,44% | 142.558,00 |
| 09.04.2025 | 305,95 | 339,45 | 303,73 | 333,39 | 9,38% | 398.878,00 |
| 08.04.2025 | 317,61 | 321,00 | 301,05 | 304,79 | -0,96% | 194.678,00 |
| 07.04.2025 | 297,71 | 317,25 | 297,28 | 307,73 | -0,35% | 352.676,00 |
| 04.04.2025 | 306,86 | 312,58 | 298,65 | 308,82 | -2,64% | 396.876,00 |
| 03.04.2025 | 320,90 | 325,34 | 316,74 | 317,19 | -5,88% | 163.089,00 |
| 02.04.2025 | 328,13 | 337,63 | 325,06 | 336,99 | 1,22% | 142.429,00 |
| 01.04.2025 | 321,22 | 335,26 | 319,87 | 332,93 | 3,47% | 261.183,00 |
| 31.03.2025 | 320,47 | 323,20 | 316,70 | 321,77 | -1,18% | 272.263,00 |
| 28.03.2025 | 333,02 | 333,37 | 323,01 | 325,60 | -2,15% | 86.190,00 |
| 27.03.2025 | 333,60 | 335,72 | 328,51 | 332,76 | 0,12% | 164.031,00 |
| 26.03.2025 | 336,81 | 339,91 | 332,26 | 332,36 | -0,31% | 124.327,00 |
| 25.03.2025 | 338,27 | 339,80 | 329,85 | 333,41 | -0,51% | 218.213,00 |
| 24.03.2025 | 336,83 | 338,20 | 331,34 | 335,11 | 1,54% | 147.404,00 |
| 21.03.2025 | 332,89 | 332,89 | 326,66 | 330,02 | -1,06% | 268.377,00 |
| 20.03.2025 | 335,75 | 337,73 | 330,85 | 333,57 | -1,41% | 214.683,00 |
| 19.03.2025 | 334,11 | 338,67 | 330,15 | 338,34 | 0,87% | 135.265,00 |
| 18.03.2025 | 342,25 | 344,85 | 333,48 | 335,41 | -3,20% | 125.871,00 |
| 17.03.2025 | 335,20 | 349,01 | 335,20 | 346,50 | 2,98% | 209.176,00 |
| 14.03.2025 | 336,17 | 338,79 | 333,68 | 336,48 | 1,50% | 146.150,00 |
| 13.03.2025 | 333,25 | 338,67 | 329,48 | 331,51 | -1,64% | 134.394,00 |
| 12.03.2025 | 342,78 | 343,27 | 333,11 | 337,04 | -1,28% | 161.085,00 |
| 11.03.2025 | 344,50 | 347,09 | 339,13 | 341,41 | -1,25% | 160.213,00 |
| 10.03.2025 | 349,50 | 351,91 | 342,05 | 345,72 | -2,07% | 144.208,00 |
| 07.03.2025 | 347,00 | 353,88 | 341,01 | 353,01 | 1,23% | 102.122,00 |
| 06.03.2025 | 351,57 | 354,54 | 348,13 | 348,73 | -2,05% | 91.976,00 |
| 05.03.2025 | 349,72 | 356,55 | 349,72 | 356,03 | 1,59% | 115.737,00 |
| 04.03.2025 | 349,57 | 356,00 | 347,39 | 350,47 | -1,54% | 104.388,00 |
| 03.03.2025 | 362,18 | 363,69 | 354,16 | 355,95 | -0,90% | 86.385,00 |
| 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 |