620,470$
-3,66%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 639,86 | 639,86 | 620,03 | 620,47 | -3,66% | 290.605,00 |
| 30.06.2026 | 636,39 | 648,93 | 635,00 | 644,06 | 1,46% | 241.887,00 |
| 29.06.2026 | 627,10 | 635,61 | 624,51 | 634,78 | 0,70% | 253.429,00 |
| 26.06.2026 | 646,38 | 646,38 | 622,45 | 630,36 | -2,86% | 521.325,00 |
| 25.06.2026 | 645,79 | 667,69 | 640,30 | 648,89 | 1,56% | 235.988,00 |
| 24.06.2026 | 633,52 | 648,32 | 629,15 | 638,94 | 0,87% | 194.823,00 |
| 23.06.2026 | 631,74 | 645,46 | 627,46 | 633,44 | -1,90% | 228.277,00 |
| 22.06.2026 | 639,43 | 646,17 | 635,64 | 645,73 | 1,02% | 238.269,00 |
| 18.06.2026 | 635,70 | 640,02 | 628,81 | 639,18 | 2,15% | 529.447,00 |
| 17.06.2026 | 621,08 | 631,86 | 617,03 | 625,73 | 0,75% | 224.016,00 |
| 16.06.2026 | 621,19 | 630,07 | 618,45 | 621,08 | 0,67% | 220.257,00 |
| 15.06.2026 | 612,94 | 620,08 | 605,45 | 616,95 | 2,20% | 304.382,00 |
| 12.06.2026 | 614,78 | 614,78 | 600,86 | 603,64 | -0,63% | 237.752,00 |
| 11.06.2026 | 585,34 | 609,57 | 570,00 | 607,46 | 5,33% | 246.454,00 |
| 10.06.2026 | 591,01 | 597,44 | 575,54 | 576,74 | -2,65% | 231.713,00 |
| 09.06.2026 | 597,42 | 603,23 | 571,00 | 592,41 | 0,24% | 371.365,00 |
| 08.06.2026 | 594,46 | 600,10 | 587,88 | 590,97 | 0,15% | 321.314,00 |
| 05.06.2026 | 585,17 | 594,65 | 581,04 | 590,09 | 0,06% | 300.036,00 |
| 04.06.2026 | 583,70 | 590,60 | 577,22 | 589,76 | 0,96% | 200.715,00 |
| 03.06.2026 | 579,38 | 597,54 | 576,78 | 584,18 | 1,01% | 428.223,00 |
| 02.06.2026 | 568,49 | 579,09 | 564,45 | 578,34 | 2,15% | 365.079,00 |
| 01.06.2026 | 563,27 | 571,30 | 552,54 | 566,14 | -1,02% | 227.888,00 |
| 29.05.2026 | 574,69 | 582,12 | 569,96 | 571,96 | -1,02% | 279.998,00 |
| 28.05.2026 | 575,71 | 579,64 | 569,00 | 577,83 | 0,07% | 212.069,00 |
| 27.05.2026 | 584,13 | 584,17 | 575,73 | 577,42 | -1,19% | 213.753,00 |
| 26.05.2026 | 565,78 | 585,29 | 561,85 | 584,40 | 4,37% | 271.778,00 |
| 22.05.2026 | 572,12 | 572,12 | 558,33 | 559,95 | -1,24% | 282.166,00 |
| 21.05.2026 | 568,73 | 571,91 | 561,11 | 566,96 | -0,72% | 168.684,00 |
| 20.05.2026 | 569,05 | 577,38 | 565,00 | 571,05 | 1,03% | 192.798,00 |
| 19.05.2026 | 548,19 | 572,08 | 545,76 | 565,22 | 2,56% | 322.293,00 |
| 18.05.2026 | 571,74 | 574,25 | 545,51 | 551,12 | -3,15% | 436.093,00 |
| 15.05.2026 | 609,92 | 617,38 | 565,71 | 569,06 | -7,01% | 522.720,00 |
| 14.05.2026 | 624,88 | 628,95 | 607,83 | 611,93 | -1,13% | 426.291,00 |
| 13.05.2026 | 614,20 | 620,72 | 606,78 | 618,91 | 0,95% | 266.435,00 |
| 12.05.2026 | 611,72 | 620,36 | 601,03 | 613,10 | -0,08% | 224.171,00 |
| 11.05.2026 | 607,63 | 619,47 | 603,68 | 613,59 | 1,25% | 190.163,00 |
| 08.05.2026 | 610,24 | 618,17 | 604,38 | 605,99 | -0,91% | 172.111,00 |
| 07.05.2026 | 627,51 | 632,00 | 611,18 | 611,54 | -1,87% | 180.871,00 |
| 06.05.2026 | 619,22 | 631,88 | 619,22 | 623,19 | 2,58% | 215.137,00 |
| 05.05.2026 | 598,31 | 608,15 | 596,72 | 607,50 | 2,42% | 217.521,00 |
| 04.05.2026 | 593,27 | 598,14 | 587,85 | 593,12 | -0,44% | 151.605,00 |
| 01.05.2026 | 598,19 | 599,76 | 585,07 | 595,76 | -0,56% | 200.233,00 |
| 30.04.2026 | 590,93 | 602,47 | 590,28 | 599,09 | 2,50% | 191.324,00 |
| 29.04.2026 | 589,61 | 593,58 | 580,96 | 584,49 | -1,67% | 167.363,00 |
| 28.04.2026 | 590,27 | 594,84 | 583,28 | 594,39 | 0,57% | 194.701,00 |
| 27.04.2026 | 590,85 | 593,55 | 584,05 | 591,00 | 0,25% | 210.849,00 |
| 24.04.2026 | 599,45 | 604,71 | 589,25 | 589,51 | -1,98% | 148.338,00 |
| 23.04.2026 | 592,46 | 607,45 | 587,00 | 601,39 | 2,15% | 138.372,00 |
| 22.04.2026 | 594,86 | 597,02 | 584,41 | 588,74 | -0,44% | 196.695,00 |
| 21.04.2026 | 597,03 | 604,79 | 588,88 | 591,32 | -0,93% | 172.853,00 |
| 20.04.2026 | 586,79 | 597,80 | 582,70 | 596,86 | 1,20% | 138.027,00 |
| 17.04.2026 | 578,32 | 597,35 | 577,94 | 589,77 | 3,18% | 364.365,00 |
| 16.04.2026 | 585,78 | 588,75 | 567,20 | 571,61 | -2,62% | 274.774,00 |
| 15.04.2026 | 594,94 | 596,25 | 579,67 | 586,98 | -1,88% | 182.770,00 |
| 14.04.2026 | 596,51 | 603,67 | 591,69 | 598,23 | 0,42% | 185.266,00 |
| 13.04.2026 | 597,00 | 601,44 | 590,35 | 595,74 | -0,43% | 126.515,00 |
| 10.04.2026 | 595,25 | 599,72 | 591,85 | 598,30 | 0,54% | 174.881,00 |
| 09.04.2026 | 578,93 | 597,99 | 578,00 | 595,11 | 2,51% | 184.631,00 |
| 08.04.2026 | 573,97 | 585,46 | 573,97 | 580,55 | 4,92% | 206.804,00 |
| 07.04.2026 | 552,98 | 555,38 | 544,50 | 553,31 | 0,16% | 173.248,00 |
| 06.04.2026 | 548,79 | 552,89 | 539,19 | 552,40 | 0,78% | 130.046,00 |
| 02.04.2026 | 541,86 | 557,17 | 535,57 | 548,11 | -0,70% | 132.633,00 |
| 01.04.2026 | 546,68 | 559,82 | 546,68 | 551,99 | 1,63% | 136.811,00 |
| 31.03.2026 | 532,21 | 548,23 | 529,64 | 543,12 | 3,57% | 132.329,00 |
| 30.03.2026 | 537,64 | 537,64 | 520,67 | 524,38 | -1,48% | 173.273,00 |
| 27.03.2026 | 545,86 | 548,51 | 529,42 | 532,25 | -3,04% | 171.710,00 |
| 26.03.2026 | 555,77 | 560,67 | 548,51 | 548,95 | -2,26% | 213.431,00 |
| 25.03.2026 | 560,00 | 567,51 | 556,72 | 561,66 | 1,71% | 177.927,00 |
| 24.03.2026 | 532,07 | 555,10 | 531,88 | 552,23 | 2,80% | 178.608,00 |
| 23.03.2026 | 543,32 | 549,91 | 525,05 | 537,20 | 1,15% | 227.646,00 |
| 20.03.2026 | 540,07 | 544,63 | 525,55 | 531,11 | -1,80% | 338.259,00 |
| 19.03.2026 | 545,50 | 547,28 | 535,43 | 540,83 | -1,27% | 205.489,00 |
| 18.03.2026 | 546,84 | 557,89 | 543,92 | 547,81 | 0,60% | 173.492,00 |
| 17.03.2026 | 547,66 | 553,88 | 540,41 | 544,55 | -0,43% | 107.827,00 |
| 16.03.2026 | 545,99 | 550,42 | 541,63 | 546,91 | 1,97% | 142.606,00 |
| 13.03.2026 | 550,81 | 554,57 | 533,96 | 536,37 | -2,00% | 194.746,00 |
| 12.03.2026 | 555,03 | 558,71 | 544,46 | 547,31 | -2,18% | 159.282,00 |
| 11.03.2026 | 555,88 | 568,00 | 551,41 | 559,52 | -0,14% | 170.881,00 |
| 10.03.2026 | 564,92 | 573,18 | 559,30 | 560,28 | -0,95% | 195.702,00 |
| 09.03.2026 | 545,75 | 567,02 | 536,32 | 565,64 | 2,30% | 172.525,00 |
| 06.03.2026 | 555,03 | 558,41 | 546,36 | 552,91 | -2,32% | 151.265,00 |
| 05.03.2026 | 565,83 | 570,14 | 558,17 | 566,06 | -0,71% | 231.859,00 |
| 04.03.2026 | 571,03 | 573,62 | 562,80 | 570,08 | 0,26% | 223.821,00 |
| 03.03.2026 | 574,73 | 574,73 | 559,52 | 568,58 | -2,79% | 173.068,00 |
| 02.03.2026 | 575,44 | 589,16 | 568,69 | 584,89 | 1,56% | 197.107,00 |
| 27.02.2026 | 581,87 | 581,87 | 565,14 | 575,92 | -0,10% | 197.725,00 |
| 26.02.2026 | 565,01 | 576,72 | 557,43 | 576,50 | 1,96% | 207.074,00 |
| 25.02.2026 | 574,35 | 574,68 | 557,96 | 565,44 | -1,07% | 198.812,00 |
| 24.02.2026 | 563,50 | 571,93 | 562,60 | 571,57 | 1,61% | 170.096,00 |
| 23.02.2026 | 556,36 | 563,51 | 550,00 | 562,54 | 0,60% | 256.562,00 |
| 20.02.2026 | 553,07 | 559,67 | 547,45 | 559,18 | 1,41% | 137.945,00 |
| 19.02.2026 | 552,55 | 555,63 | 548,64 | 551,42 | -0,04% | 164.069,00 |
| 18.02.2026 | 557,93 | 564,70 | 549,57 | 551,65 | -0,23% | 177.277,00 |
| 17.02.2026 | 550,07 | 559,59 | 545,51 | 552,93 | 0,09% | 113.045,00 |
| 13.02.2026 | 551,22 | 558,26 | 549,88 | 552,44 | 0,37% | 163.400,00 |
| 12.02.2026 | 561,44 | 563,51 | 546,96 | 550,40 | -0,02% | 222.398,00 |
| 11.02.2026 | 555,28 | 560,32 | 550,42 | 550,53 | 0,55% | 413.507,00 |
| 10.02.2026 | 551,42 | 553,75 | 539,37 | 547,51 | -0,13% | 241.487,00 |
| 09.02.2026 | 544,30 | 552,97 | 541,95 | 548,20 | 0,77% | 231.493,00 |
| 06.02.2026 | 533,06 | 554,59 | 529,00 | 544,02 | 4,59% | 367.699,00 |