28,800$
0,73%
Echtzeit-Aktienkurs RCM Technologies Inc.
Bid:
Ask:
Aktienkurse zur RCM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 28,82 | 28,94 | 27,96 | 28,80 | 0,73% | 63.513,00 |
| 07.05.2026 | 29,91 | 29,91 | 28,26 | 28,59 | -5,02% | 77.411,00 |
| 06.05.2026 | 31,50 | 31,50 | 29,80 | 30,10 | -4,64% | 38.563,00 |
| 05.05.2026 | 31,34 | 31,68 | 29,75 | 31,57 | 1,63% | 56.616,00 |
| 04.05.2026 | 31,28 | 32,50 | 30,91 | 31,06 | -0,64% | 105.715,00 |
| 01.05.2026 | 31,57 | 31,84 | 30,74 | 31,26 | -0,10% | 47.905,00 |
| 30.04.2026 | 31,30 | 31,89 | 31,09 | 31,29 | 0,00% | 49.735,00 |
| 29.04.2026 | 31,44 | 31,68 | 30,14 | 31,29 | -0,30% | 51.214,00 |
| 28.04.2026 | 31,71 | 31,95 | 31,32 | 31,39 | -0,96% | 34.501,00 |
| 27.04.2026 | 31,26 | 32,06 | 31,26 | 31,69 | -0,13% | 55.096,00 |
| 24.04.2026 | 30,97 | 32,28 | 30,37 | 31,73 | 3,04% | 54.375,00 |
| 23.04.2026 | 31,46 | 31,71 | 30,61 | 30,80 | -2,52% | 39.274,00 |
| 22.04.2026 | 31,03 | 32,00 | 30,84 | 31,59 | 1,67% | 63.846,00 |
| 21.04.2026 | 30,86 | 31,59 | 30,32 | 31,07 | 0,70% | 121.203,00 |
| 20.04.2026 | 31,46 | 32,05 | 30,30 | 30,86 | -3,06% | 96.730,00 |
| 17.04.2026 | 30,50 | 32,00 | 30,50 | 31,83 | 4,43% | 102.655,00 |
| 16.04.2026 | 30,00 | 30,50 | 29,49 | 30,48 | 1,87% | 126.529,00 |
| 15.04.2026 | 28,82 | 30,00 | 28,67 | 29,92 | 4,91% | 70.585,00 |
| 14.04.2026 | 28,43 | 29,31 | 28,07 | 28,52 | 0,60% | 53.644,00 |
| 13.04.2026 | 27,03 | 28,85 | 26,89 | 28,35 | 5,27% | 88.849,00 |
| 10.04.2026 | 27,71 | 27,80 | 26,29 | 26,93 | -3,20% | 67.224,00 |
| 09.04.2026 | 27,85 | 28,51 | 26,88 | 27,82 | -0,18% | 69.922,00 |
| 08.04.2026 | 27,55 | 27,93 | 27,00 | 27,87 | 2,28% | 115.533,00 |
| 07.04.2026 | 26,28 | 27,98 | 25,61 | 27,25 | 6,99% | 222.228,00 |
| 06.04.2026 | 20,24 | 26,99 | 20,21 | 25,47 | 31,97% | 288.327,00 |
| 02.04.2026 | 18,92 | 19,54 | 18,85 | 19,30 | 0,47% | 35.583,00 |
| 01.04.2026 | 19,42 | 19,81 | 19,21 | 19,21 | -0,60% | 32.049,00 |
| 31.03.2026 | 19,50 | 19,65 | 19,24 | 19,33 | 0,13% | 30.212,00 |
| 30.03.2026 | 18,54 | 19,52 | 18,33 | 19,30 | 4,21% | 57.122,00 |
| 27.03.2026 | 19,07 | 19,07 | 18,32 | 18,52 | -3,14% | 47.460,00 |
| 26.03.2026 | 19,35 | 19,88 | 18,88 | 19,12 | -1,97% | 35.085,00 |
| 25.03.2026 | 18,87 | 19,62 | 18,82 | 19,51 | 4,92% | 32.097,00 |
| 24.03.2026 | 18,71 | 19,00 | 18,36 | 18,59 | -1,95% | 62.251,00 |
| 23.03.2026 | 18,59 | 19,07 | 18,43 | 18,96 | 5,04% | 46.623,00 |
| 20.03.2026 | 18,30 | 18,66 | 17,74 | 18,05 | -1,10% | 67.466,00 |
| 19.03.2026 | 18,74 | 18,97 | 17,87 | 18,25 | -4,15% | 84.272,00 |
| 18.03.2026 | 18,93 | 19,35 | 18,80 | 19,04 | 0,05% | 42.057,00 |
| 17.03.2026 | 19,69 | 20,45 | 18,87 | 19,03 | -2,86% | 60.073,00 |
| 16.03.2026 | 19,31 | 19,73 | 19,17 | 19,59 | 2,79% | 39.200,00 |
| 13.03.2026 | 19,13 | 19,64 | 18,76 | 19,06 | -2,62% | 48.728,00 |
| 12.03.2026 | 19,51 | 20,03 | 17,71 | 19,57 | -2,15% | 52.227,00 |
| 11.03.2026 | 19,71 | 20,11 | 19,58 | 20,00 | 0,81% | 51.706,00 |
| 10.03.2026 | 19,72 | 19,95 | 19,03 | 19,84 | 1,54% | 84.020,00 |
| 09.03.2026 | 19,27 | 19,60 | 18,84 | 19,54 | -0,81% | 77.059,00 |
| 06.03.2026 | 19,73 | 20,00 | 19,51 | 19,70 | -1,79% | 63.925,00 |
| 05.03.2026 | 19,76 | 20,42 | 19,56 | 20,06 | 0,25% | 67.300,00 |
| 04.03.2026 | 19,60 | 20,53 | 19,52 | 20,01 | 4,57% | 39.737,00 |
| 03.03.2026 | 18,73 | 19,58 | 18,73 | 19,14 | 0,34% | 43.766,00 |
| 02.03.2026 | 18,54 | 19,39 | 18,54 | 19,07 | 0,05% | 26.437,00 |
| 27.02.2026 | 18,68 | 19,23 | 18,41 | 19,06 | 0,85% | 33.349,00 |
| 26.02.2026 | 18,65 | 19,07 | 18,55 | 18,90 | 0,88% | 31.318,00 |
| 25.02.2026 | 18,28 | 18,92 | 18,04 | 18,74 | 2,15% | 66.028,00 |
| 24.02.2026 | 18,24 | 18,54 | 18,16 | 18,34 | 0,25% | 54.668,00 |
| 23.02.2026 | 18,60 | 18,60 | 18,00 | 18,30 | -1,59% | 54.085,00 |
| 20.02.2026 | 18,53 | 18,93 | 18,20 | 18,59 | -0,69% | 47.232,00 |
| 19.02.2026 | 18,69 | 18,77 | 18,48 | 18,72 | -0,79% | 25.720,00 |
| 18.02.2026 | 18,40 | 19,04 | 18,40 | 18,87 | 1,73% | 14.436,00 |
| 17.02.2026 | 18,26 | 18,85 | 18,14 | 18,55 | 1,37% | 38.040,00 |
| 13.02.2026 | 17,42 | 18,54 | 17,40 | 18,30 | 4,27% | 59.513,00 |
| 12.02.2026 | 17,61 | 18,02 | 17,26 | 17,55 | -0,51% | 39.969,00 |
| 11.02.2026 | 17,91 | 18,62 | 17,56 | 17,64 | -0,62% | 49.630,00 |
| 10.02.2026 | 18,81 | 18,90 | 17,70 | 17,75 | -5,74% | 130.346,00 |
| 09.02.2026 | 19,79 | 19,84 | 18,72 | 18,83 | -5,19% | 57.589,00 |
| 06.02.2026 | 20,06 | 20,55 | 19,85 | 19,86 | -0,95% | 49.182,00 |
| 05.02.2026 | 20,21 | 20,65 | 19,90 | 20,05 | 0,00% | 55.903,00 |
| 04.02.2026 | 20,17 | 20,65 | 20,02 | 20,05 | -0,94% | 38.994,00 |
| 03.02.2026 | 20,87 | 20,87 | 19,88 | 20,24 | -3,62% | 38.408,00 |
| 02.02.2026 | 21,16 | 21,41 | 20,91 | 21,00 | 0,62% | 32.823,00 |
| 30.01.2026 | 20,32 | 20,87 | 19,94 | 20,87 | 2,56% | 45.971,00 |
| 29.01.2026 | 19,70 | 20,35 | 19,70 | 20,35 | 2,26% | 22.187,00 |
| 28.01.2026 | 19,75 | 20,03 | 19,54 | 19,90 | -0,50% | 39.834,00 |
| 27.01.2026 | 20,13 | 20,20 | 19,84 | 20,00 | -0,45% | 32.069,00 |
| 26.01.2026 | 20,26 | 20,26 | 19,65 | 20,09 | -0,94% | 20.714,00 |
| 22.01.2026 | 20,66 | 20,83 | 20,13 | 20,28 | -2,27% | 44.069,00 |
| 21.01.2026 | 19,80 | 21,06 | 19,74 | 20,75 | 8,30% | 87.651,00 |
| 20.01.2026 | 19,84 | 19,84 | 19,16 | 19,16 | -4,96% | 29.673,00 |
| 16.01.2026 | 20,68 | 20,68 | 20,08 | 20,16 | -2,09% | 38.350,00 |
| 15.01.2026 | 20,78 | 21,00 | 20,14 | 20,59 | 0,44% | 15.256,00 |
| 14.01.2026 | 19,85 | 20,63 | 19,85 | 20,50 | 1,99% | 65.687,00 |
| 13.01.2026 | 21,10 | 21,10 | 20,10 | 20,10 | -2,14% | 10.069,00 |
| 12.01.2026 | 19,86 | 20,61 | 19,78 | 20,54 | 2,29% | 30.927,00 |
| 09.01.2026 | 20,10 | 20,28 | 19,87 | 20,08 | -0,10% | 28.499,00 |
| 08.01.2026 | 19,86 | 20,48 | 19,81 | 20,10 | 0,25% | 14.549,00 |
| 07.01.2026 | 20,22 | 20,32 | 19,91 | 20,05 | -0,57% | 32.745,00 |
| 06.01.2026 | 19,97 | 20,32 | 19,82 | 20,17 | 0,22% | 18.147,00 |
| 05.01.2026 | 20,01 | 20,49 | 19,93 | 20,12 | 1,31% | 20.927,00 |
| 02.01.2026 | 20,46 | 20,53 | 19,68 | 19,86 | -2,86% | 32.034,00 |
| 31.12.2025 | 20,00 | 20,55 | 19,90 | 20,45 | 3,62% | 50.285,00 |
| 30.12.2025 | 19,91 | 20,17 | 19,68 | 19,73 | -1,84% | 38.088,00 |
| 29.12.2025 | 20,29 | 20,29 | 19,70 | 20,10 | -0,99% | 20.691,00 |
| 26.12.2025 | 20,41 | 20,57 | 20,07 | 20,30 | -0,98% | 42.391,00 |
| 24.12.2025 | 20,54 | 20,58 | 20,36 | 20,50 | 0,59% | 20.809,00 |
| 23.12.2025 | 20,56 | 20,87 | 20,04 | 20,38 | -0,73% | 61.534,00 |
| 22.12.2025 | 20,64 | 21,14 | 20,15 | 20,53 | -1,11% | 50.070,00 |
| 19.12.2025 | 20,44 | 21,09 | 20,36 | 20,76 | 1,81% | 50.913,00 |
| 18.12.2025 | 20,82 | 20,82 | 20,09 | 20,39 | -0,88% | 29.962,00 |
| 17.12.2025 | 21,07 | 21,31 | 20,41 | 20,57 | -2,14% | 63.590,00 |
| 16.12.2025 | 21,30 | 21,48 | 20,70 | 21,02 | -1,22% | 57.712,00 |
| 15.12.2025 | 20,98 | 21,58 | 20,64 | 21,28 | 1,82% | 52.607,00 |
| 12.12.2025 | 21,05 | 21,21 | 20,59 | 20,90 | -0,67% | 42.307,00 |