RCM Technologies Inc.
[WKN: 870513 | ISIN: US7493604000]
Aktienkurse
23,350$ 2,95%
Echtzeit-Aktienkurs RCM Technologies Inc.
Bid: Ask:

Aktienkurse zur RCM Technologies Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
24.03.2025 15,37 15,81 14,91 15,02 -0,79% 65.947,00
21.03.2025 15,19 15,80 14,83 15,14 -1,50% 71.410,00
20.03.2025 14,93 15,56 14,92 15,37 2,81% 40.850,00
19.03.2025 15,86 16,38 14,91 14,95 -6,68% 66.026,00
18.03.2025 15,65 16,21 15,65 16,02 0,75% 25.064,00
17.03.2025 16,26 16,58 15,85 15,90 -2,00% 87.393,00
14.03.2025 15,38 16,25 15,08 16,23 5,08% 67.943,00
13.03.2025 17,00 17,00 13,18 15,44 -13,45% 233.636,00
12.03.2025 17,63 18,00 17,30 17,84 2,12% 45.457,00
11.03.2025 17,74 18,10 17,41 17,47 -1,47% 43.056,00
10.03.2025 18,39 18,65 17,73 17,73 -4,98% 41.452,00
07.03.2025 18,25 18,78 18,10 18,66 2,98% 21.819,00
06.03.2025 18,42 18,45 18,12 18,12 -1,84% 36.663,00
05.03.2025 17,98 18,50 17,80 18,46 1,71% 37.472,00
04.03.2025 18,03 18,65 17,60 18,15 0,00% 85.889,00
03.03.2025 18,41 18,60 18,05 18,15 -2,99% 58.268,00
28.02.2025 18,54 19,13 18,48 18,71 -0,16% 43.365,00
27.02.2025 19,48 19,48 18,74 18,74 -3,80% 44.734,00
26.02.2025 19,18 19,51 18,58 19,48 1,09% 72.404,00
25.02.2025 18,88 19,27 18,52 19,27 3,77% 37.097,00
24.02.2025 18,90 19,15 18,46 18,57 -2,16% 62.273,00
21.02.2025 19,38 19,91 18,98 18,98 -1,91% 36.961,00
20.02.2025 19,68 19,78 19,32 19,35 -2,37% 29.692,00
19.02.2025 19,90 19,95 19,67 19,82 -0,45% 32.736,00
18.02.2025 20,19 20,29 19,90 19,91 -1,48% 37.735,00
14.02.2025 20,22 20,48 20,21 20,21 -0,93% 25.771,00
13.02.2025 20,45 20,88 19,98 20,40 2,20% 51.514,00
12.02.2025 20,06 20,23 19,94 19,96 -1,14% 28.682,00
11.02.2025 19,80 20,21 19,67 20,19 0,85% 31.868,00
10.02.2025 19,95 20,19 19,76 20,02 0,35% 45.925,00
07.02.2025 20,02 20,28 19,94 19,95 -1,53% 33.270,00
06.02.2025 19,98 20,36 19,90 20,26 1,00% 31.117,00
05.02.2025 19,99 20,26 19,83 20,06 0,55% 29.545,00
04.02.2025 19,42 20,01 19,08 19,95 2,68% 99.979,00
03.02.2025 19,58 19,61 18,53 19,43 -0,51% 34.697,00
31.01.2025 20,04 20,29 19,44 19,53 -2,69% 46.620,00
30.01.2025 20,38 20,40 20,05 20,07 -1,04% 48.869,00
29.01.2025 19,52 20,36 19,52 20,28 3,95% 65.633,00
28.01.2025 18,88 19,51 18,49 19,51 3,23% 84.102,00
27.01.2025 19,03 19,26 18,79 18,90 -1,10% 41.978,00
24.01.2025 19,20 19,37 19,11 19,11 -0,47% 39.913,00
23.01.2025 19,33 19,48 19,17 19,20 -0,72% 35.706,00
22.01.2025 19,53 19,75 19,24 19,34 -1,07% 51.906,00
21.01.2025 19,38 19,95 19,31 19,55 0,51% 55.536,00
17.01.2025 20,00 20,25 19,38 19,45 -2,75% 40.340,00
16.01.2025 19,98 20,45 19,89 20,00 -0,70% 45.614,00
15.01.2025 19,61 20,27 19,06 20,14 3,28% 77.942,00
14.01.2025 19,79 19,88 19,28 19,50 -1,07% 109.325,00