24,650$
-0,24%
Echtzeit-Aktienkurs RCM Technologies Inc.
Bid:
Ask:
Aktienkurse zur RCM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 24,74 | 26,05 | 24,08 | 24,65 | -0,24% | 68.865,00 |
| 14.08.2025 | 24,81 | 25,62 | 24,40 | 24,71 | -1,79% | 43.348,00 |
| 13.08.2025 | 24,13 | 25,41 | 24,12 | 25,16 | 4,31% | 118.731,00 |
| 12.08.2025 | 23,03 | 24,22 | 22,42 | 24,12 | 5,26% | 67.123,00 |
| 11.08.2025 | 22,45 | 23,13 | 20,98 | 22,92 | 0,81% | 112.847,00 |
| 08.08.2025 | 22,73 | 23,09 | 22,06 | 22,73 | 0,00% | 38.699,00 |
| 07.08.2025 | 23,39 | 23,75 | 21,96 | 22,73 | -4,74% | 63.016,00 |
| 06.08.2025 | 23,34 | 24,00 | 22,86 | 23,86 | 1,27% | 33.279,00 |
| 05.08.2025 | 23,55 | 24,08 | 22,83 | 23,56 | -0,25% | 65.359,00 |
| 04.08.2025 | 23,63 | 24,19 | 23,58 | 23,62 | 0,55% | 24.725,00 |
| 01.08.2025 | 23,99 | 24,00 | 23,10 | 23,49 | -2,49% | 41.915,00 |
| 31.07.2025 | 24,98 | 24,98 | 23,92 | 24,09 | -3,29% | 45.365,00 |
| 30.07.2025 | 25,45 | 25,59 | 24,78 | 24,91 | -0,99% | 29.952,00 |
| 29.07.2025 | 25,83 | 26,11 | 25,06 | 25,16 | -1,58% | 35.507,00 |
| 28.07.2025 | 25,76 | 25,76 | 25,18 | 25,57 | -1,10% | 31.501,00 |
| 25.07.2025 | 26,08 | 26,08 | 25,62 | 25,85 | -1,07% | 16.333,00 |
| 24.07.2025 | 26,01 | 26,16 | 25,24 | 26,13 | 1,04% | 26.793,00 |
| 23.07.2025 | 25,20 | 25,95 | 25,10 | 25,86 | 2,74% | 23.376,00 |
| 22.07.2025 | 25,11 | 25,42 | 24,63 | 25,17 | 0,64% | 32.229,00 |
| 21.07.2025 | 25,42 | 25,73 | 24,97 | 25,01 | -1,61% | 47.664,00 |
| 18.07.2025 | 25,72 | 26,15 | 25,35 | 25,42 | -0,63% | 78.673,00 |
| 17.07.2025 | 24,59 | 25,71 | 24,12 | 25,58 | 3,65% | 96.782,00 |
| 16.07.2025 | 24,63 | 24,95 | 24,21 | 24,68 | -0,08% | 78.186,00 |
| 15.07.2025 | 24,89 | 25,00 | 24,50 | 24,70 | -0,88% | 70.930,00 |
| 14.07.2025 | 24,66 | 25,05 | 24,21 | 24,92 | 1,30% | 109.879,00 |
| 11.07.2025 | 24,90 | 25,67 | 24,50 | 24,60 | -1,76% | 30.362,00 |
| 10.07.2025 | 25,97 | 26,06 | 24,98 | 25,04 | -3,28% | 36.571,00 |
| 09.07.2025 | 27,24 | 27,24 | 25,59 | 25,89 | -2,82% | 45.432,00 |
| 08.07.2025 | 26,93 | 27,04 | 26,19 | 26,64 | -1,33% | 71.229,00 |
| 07.07.2025 | 25,71 | 27,00 | 25,71 | 27,00 | 3,93% | 89.805,00 |
| 03.07.2025 | 25,36 | 26,18 | 25,36 | 25,98 | 2,81% | 50.032,00 |
| 02.07.2025 | 24,80 | 25,89 | 24,08 | 25,27 | 1,85% | 66.979,00 |
| 01.07.2025 | 23,28 | 24,89 | 23,22 | 24,81 | 5,31% | 73.954,00 |
| 30.06.2025 | 23,31 | 23,87 | 23,19 | 23,56 | 1,95% | 75.530,00 |
| 27.06.2025 | 23,34 | 23,37 | 22,60 | 23,11 | -0,79% | 488.890,00 |
| 26.06.2025 | 22,79 | 23,35 | 22,48 | 23,30 | 1,64% | 64.057,00 |
| 25.06.2025 | 23,17 | 23,20 | 22,56 | 22,92 | -0,82% | 26.318,00 |
| 24.06.2025 | 22,70 | 23,19 | 21,83 | 23,11 | 2,80% | 29.289,00 |
| 23.06.2025 | 22,00 | 22,66 | 20,28 | 22,48 | 1,31% | 77.186,00 |
| 20.06.2025 | 23,20 | 23,20 | 22,00 | 22,19 | -3,65% | 110.049,00 |
| 18.06.2025 | 23,01 | 23,10 | 22,53 | 23,03 | 0,26% | 38.699,00 |
| 17.06.2025 | 22,53 | 23,08 | 22,50 | 22,97 | 2,73% | 43.903,00 |
| 16.06.2025 | 22,84 | 23,02 | 22,36 | 22,36 | -1,06% | 35.937,00 |
| 13.06.2025 | 22,53 | 22,83 | 22,02 | 22,60 | -1,18% | 28.337,00 |
| 12.06.2025 | 22,66 | 23,15 | 22,53 | 22,87 | -0,09% | 15.017,00 |
| 11.06.2025 | 23,00 | 23,00 | 22,59 | 22,89 | 0,04% | 23.839,00 |
| 10.06.2025 | 23,14 | 23,14 | 22,65 | 22,88 | -1,12% | 18.202,00 |
| 09.06.2025 | 23,58 | 23,81 | 22,82 | 23,14 | -0,90% | 44.794,00 |
| 06.06.2025 | 22,94 | 23,46 | 22,93 | 23,35 | 2,95% | 26.448,00 |
| 05.06.2025 | 22,62 | 22,78 | 22,35 | 22,68 | 0,04% | 55.507,00 |
| 04.06.2025 | 22,44 | 22,70 | 22,37 | 22,67 | 0,35% | 34.315,00 |
| 03.06.2025 | 22,68 | 23,20 | 22,34 | 22,59 | -1,27% | 25.516,00 |
| 02.06.2025 | 23,35 | 23,36 | 22,43 | 22,88 | -0,04% | 45.710,00 |
| 30.05.2025 | 22,49 | 22,90 | 22,11 | 22,89 | 0,13% | 38.412,00 |
| 29.05.2025 | 22,96 | 23,49 | 22,42 | 22,86 | 0,66% | 23.816,00 |
| 28.05.2025 | 23,16 | 23,16 | 22,44 | 22,71 | -1,43% | 45.603,00 |
| 27.05.2025 | 23,00 | 23,28 | 22,54 | 23,04 | 0,52% | 43.605,00 |
| 23.05.2025 | 22,21 | 23,09 | 22,12 | 22,92 | 1,33% | 36.022,00 |
| 22.05.2025 | 22,10 | 23,10 | 22,10 | 22,62 | 0,71% | 29.569,00 |
| 21.05.2025 | 22,71 | 23,08 | 22,11 | 22,46 | -1,14% | 26.503,00 |
| 20.05.2025 | 22,93 | 23,01 | 22,53 | 22,72 | -1,86% | 20.953,00 |
| 19.05.2025 | 22,85 | 23,72 | 22,78 | 23,15 | 1,36% | 44.284,00 |
| 16.05.2025 | 23,14 | 23,38 | 22,70 | 22,84 | -1,97% | 26.932,00 |
| 15.05.2025 | 22,89 | 23,56 | 22,89 | 23,30 | 0,91% | 65.502,00 |
| 14.05.2025 | 22,12 | 23,38 | 22,12 | 23,09 | 4,39% | 48.054,00 |
| 13.05.2025 | 21,74 | 22,75 | 21,74 | 22,12 | 2,12% | 37.420,00 |
| 12.05.2025 | 20,99 | 22,34 | 20,89 | 21,66 | 7,81% | 55.855,00 |
| 09.05.2025 | 21,00 | 21,00 | 19,58 | 20,09 | -3,32% | 28.848,00 |
| 08.05.2025 | 19,67 | 20,89 | 19,25 | 20,78 | 15,90% | 61.851,00 |
| 07.05.2025 | 17,09 | 17,99 | 17,05 | 17,93 | 4,12% | 26.840,00 |
| 06.05.2025 | 17,36 | 17,75 | 17,22 | 17,22 | -2,10% | 25.785,00 |
| 05.05.2025 | 17,70 | 17,97 | 16,90 | 17,59 | -0,90% | 19.108,00 |
| 02.05.2025 | 17,42 | 17,76 | 17,13 | 17,75 | 2,42% | 26.189,00 |
| 01.05.2025 | 17,39 | 17,50 | 17,20 | 17,33 | -0,06% | 13.273,00 |
| 30.04.2025 | 17,12 | 17,50 | 17,05 | 17,34 | -0,63% | 20.357,00 |
| 29.04.2025 | 16,94 | 17,60 | 16,51 | 17,45 | 2,41% | 19.818,00 |
| 28.04.2025 | 17,03 | 17,57 | 16,58 | 17,04 | 0,18% | 24.014,00 |
| 25.04.2025 | 17,41 | 17,55 | 16,99 | 17,01 | -2,47% | 18.900,00 |
| 24.04.2025 | 16,90 | 17,59 | 16,67 | 17,44 | 4,06% | 23.948,00 |
| 23.04.2025 | 16,61 | 17,38 | 16,53 | 16,76 | 2,07% | 24.248,00 |
| 22.04.2025 | 16,72 | 16,76 | 15,29 | 16,42 | -0,91% | 28.991,00 |
| 21.04.2025 | 15,93 | 16,57 | 15,49 | 16,57 | 3,18% | 59.621,00 |
| 17.04.2025 | 16,20 | 17,07 | 16,02 | 16,06 | -0,74% | 39.518,00 |
| 16.04.2025 | 16,10 | 17,00 | 16,02 | 16,18 | 0,75% | 21.555,00 |
| 15.04.2025 | 16,05 | 16,44 | 15,87 | 16,06 | -0,50% | 15.376,00 |
| 14.04.2025 | 15,99 | 16,20 | 15,68 | 16,14 | 1,57% | 15.820,00 |
| 11.04.2025 | 16,32 | 16,38 | 15,79 | 15,89 | -2,34% | 22.888,00 |
| 10.04.2025 | 16,03 | 16,51 | 15,71 | 16,27 | 0,25% | 30.793,00 |
| 09.04.2025 | 15,20 | 16,47 | 15,20 | 16,23 | 5,60% | 65.049,00 |
| 08.04.2025 | 15,53 | 15,81 | 14,88 | 15,37 | 0,82% | 57.896,00 |
| 07.04.2025 | 15,21 | 16,20 | 15,07 | 15,25 | -3,70% | 60.582,00 |
| 04.04.2025 | 15,91 | 15,99 | 14,98 | 15,83 | -2,04% | 45.838,00 |
| 03.04.2025 | 16,14 | 16,34 | 15,92 | 16,16 | -2,77% | 45.729,00 |
| 02.04.2025 | 15,91 | 16,72 | 15,91 | 16,62 | 3,62% | 30.432,00 |
| 01.04.2025 | 16,00 | 16,12 | 15,56 | 16,04 | 2,82% | 32.911,00 |
| 31.03.2025 | 15,56 | 15,84 | 15,56 | 15,60 | -1,64% | 35.246,00 |
| 28.03.2025 | 15,60 | 15,91 | 15,58 | 15,86 | 1,28% | 25.699,00 |
| 27.03.2025 | 15,64 | 16,01 | 15,60 | 15,66 | -0,70% | 21.975,00 |
| 26.03.2025 | 15,30 | 15,95 | 15,30 | 15,77 | 3,07% | 42.286,00 |
| 25.03.2025 | 15,10 | 15,46 | 14,92 | 15,30 | 1,86% | 40.662,00 |