339,710$
-0,39%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 299,99 | 302,92 | 296,68 | 297,66 | -1,51% | 158.029,00 |
| 01.10.2024 | 298,22 | 303,17 | 292,83 | 302,21 | 0,95% | 325.508,00 |
| 30.09.2024 | 298,64 | 299,88 | 294,40 | 299,38 | -0,16% | 206.271,00 |
| 27.09.2024 | 303,67 | 305,13 | 297,55 | 299,87 | -0,56% | 553.862,00 |
| 26.09.2024 | 300,72 | 306,40 | 300,41 | 301,55 | 1,60% | 102.531,00 |
| 25.09.2024 | 303,41 | 303,41 | 296,66 | 296,80 | -1,98% | 96.861,00 |
| 24.09.2024 | 301,14 | 303,09 | 299,17 | 302,79 | 1,64% | 124.077,00 |
| 23.09.2024 | 295,80 | 299,31 | 293,99 | 297,91 | 0,83% | 79.564,00 |
| 20.09.2024 | 298,48 | 299,83 | 294,45 | 295,45 | -1,41% | 242.165,00 |
| 19.09.2024 | 296,38 | 299,81 | 293,18 | 299,69 | 2,58% | 82.720,00 |
| 18.09.2024 | 291,33 | 297,69 | 289,00 | 292,16 | 0,57% | 136.339,00 |
| 17.09.2024 | 287,85 | 292,73 | 287,85 | 290,50 | 1,28% | 92.738,00 |
| 16.09.2024 | 287,88 | 290,75 | 286,80 | 286,82 | -0,23% | 118.297,00 |
| 13.09.2024 | 288,14 | 291,93 | 286,99 | 287,49 | 0,34% | 106.766,00 |
| 12.09.2024 | 282,66 | 286,69 | 281,97 | 286,52 | 0,91% | 126.280,00 |
| 11.09.2024 | 281,22 | 285,00 | 274,85 | 283,93 | 0,34% | 121.292,00 |
| 10.09.2024 | 285,49 | 285,68 | 281,20 | 282,98 | -0,46% | 50.424,00 |
| 09.09.2024 | 284,06 | 286,44 | 282,54 | 284,29 | 0,60% | 93.137,00 |
| 06.09.2024 | 286,15 | 286,80 | 280,67 | 282,59 | -0,63% | 114.966,00 |
| 05.09.2024 | 286,62 | 286,62 | 282,19 | 284,37 | -0,47% | 51.474,00 |
| 04.09.2024 | 288,99 | 290,76 | 284,32 | 285,70 | -1,08% | 84.264,00 |
| 03.09.2024 | 296,07 | 296,09 | 287,02 | 288,83 | -3,03% | 142.153,00 |
| 30.08.2024 | 298,05 | 298,70 | 292,24 | 297,85 | 0,20% | 111.175,00 |
| 29.08.2024 | 295,17 | 301,65 | 292,98 | 297,26 | 1,21% | 136.940,00 |
| 28.08.2024 | 293,07 | 294,64 | 291,49 | 293,70 | 0,31% | 149.247,00 |
| 27.08.2024 | 294,45 | 294,45 | 291,45 | 292,78 | -0,75% | 60.073,00 |
| 26.08.2024 | 296,22 | 298,64 | 293,96 | 294,99 | 0,03% | 81.602,00 |
| 23.08.2024 | 292,87 | 296,30 | 289,63 | 294,90 | 1,62% | 69.346,00 |
| 22.08.2024 | 293,38 | 293,38 | 290,08 | 290,19 | -0,94% | 70.871,00 |
| 21.08.2024 | 288,74 | 293,13 | 287,25 | 292,95 | 2,32% | 112.746,00 |
| 20.08.2024 | 288,08 | 289,54 | 284,24 | 286,30 | -0,48% | 72.784,00 |
| 19.08.2024 | 286,65 | 288,63 | 286,26 | 287,68 | 0,59% | 82.720,00 |
| 16.08.2024 | 288,36 | 289,86 | 284,22 | 285,98 | -1,18% | 78.232,00 |
| 15.08.2024 | 288,40 | 293,00 | 285,87 | 289,39 | 1,90% | 164.488,00 |
| 14.08.2024 | 278,48 | 284,29 | 276,84 | 284,00 | 2,34% | 196.980,00 |
| 13.08.2024 | 276,41 | 277,90 | 273,18 | 277,50 | 0,74% | 98.860,00 |
| 12.08.2024 | 278,26 | 278,98 | 273,76 | 275,47 | -0,70% | 67.175,00 |
| 09.08.2024 | 279,59 | 280,14 | 276,35 | 277,42 | -0,32% | 86.892,00 |
| 08.08.2024 | 276,08 | 279,80 | 274,55 | 278,31 | 2,14% | 80.433,00 |
| 07.08.2024 | 277,81 | 279,35 | 271,49 | 272,47 | -0,87% | 87.811,00 |
| 06.08.2024 | 275,30 | 280,51 | 274,58 | 274,86 | 0,22% | 349.691,00 |
| 05.08.2024 | 265,88 | 279,36 | 260,53 | 274,27 | -0,82% | 308.359,00 |
| 02.08.2024 | 279,51 | 282,27 | 273,16 | 276,55 | -3,99% | 249.867,00 |
| 01.08.2024 | 293,15 | 294,46 | 285,16 | 288,03 | -0,97% | 290.427,00 |
| 31.07.2024 | 293,91 | 297,25 | 290,83 | 290,84 | -0,28% | 109.647,00 |
| 30.07.2024 | 292,62 | 293,09 | 289,61 | 291,67 | 0,55% | 114.842,00 |
| 29.07.2024 | 292,17 | 293,33 | 289,43 | 290,07 | -0,67% | 103.684,00 |
| 26.07.2024 | 291,46 | 295,41 | 289,55 | 292,02 | 1,52% | 109.980,00 |
| 25.07.2024 | 285,26 | 292,31 | 283,82 | 287,66 | 1,25% | 155.498,00 |
| 24.07.2024 | 289,24 | 292,72 | 284,11 | 284,12 | -2,57% | 123.273,00 |
| 23.07.2024 | 291,47 | 296,09 | 289,20 | 291,61 | -0,28% | 94.049,00 |
| 22.07.2024 | 288,61 | 292,61 | 285,02 | 292,43 | 1,86% | 136.577,00 |
| 19.07.2024 | 292,28 | 292,28 | 286,70 | 287,09 | -1,75% | 213.388,00 |
| 18.07.2024 | 296,17 | 301,17 | 291,66 | 292,21 | -1,81% | 100.671,00 |
| 17.07.2024 | 302,10 | 309,01 | 297,40 | 297,59 | -2,93% | 281.865,00 |
| 16.07.2024 | 295,79 | 308,05 | 293,80 | 306,57 | 4,00% | 293.031,00 |
| 15.07.2024 | 294,35 | 296,10 | 292,53 | 294,78 | 0,72% | 91.334,00 |