22,430$
-1,36%
Echtzeit-Aktienkurs RGC Resources
Bid:
Ask:
Aktienkurse zur RGC Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 22,65 | 22,87 | 22,37 | 22,43 | -1,36% | 11.029,00 |
| 09.03.2026 | 22,67 | 22,74 | 22,39 | 22,74 | 0,89% | 8.869,00 |
| 06.03.2026 | 22,27 | 22,54 | 22,04 | 22,54 | -0,57% | 15.360,00 |
| 05.03.2026 | 22,67 | 22,88 | 22,48 | 22,67 | -0,35% | 21.483,00 |
| 04.03.2026 | 21,89 | 22,75 | 21,89 | 22,75 | 1,25% | 11.021,00 |
| 03.03.2026 | 21,91 | 22,65 | 21,91 | 22,47 | 1,22% | 10.309,00 |
| 02.03.2026 | 21,91 | 22,34 | 21,91 | 22,20 | 0,14% | 7.017,00 |
| 27.02.2026 | 21,99 | 22,45 | 21,99 | 22,17 | -0,40% | 11.083,00 |
| 26.02.2026 | 21,92 | 22,45 | 21,71 | 22,26 | 1,55% | 11.301,00 |
| 25.02.2026 | 21,20 | 21,92 | 21,20 | 21,92 | 3,15% | 10.500,00 |
| 24.02.2026 | 21,14 | 21,37 | 21,01 | 21,25 | 0,85% | 7.517,00 |
| 20.02.2026 | 20,97 | 21,26 | 20,86 | 21,07 | 0,43% | 7.782,00 |
| 19.02.2026 | 21,07 | 21,62 | 20,84 | 20,98 | -0,43% | 11.683,00 |
| 18.02.2026 | 21,70 | 21,70 | 21,06 | 21,07 | -4,40% | 17.158,00 |
| 17.02.2026 | 21,86 | 22,27 | 21,62 | 22,04 | 0,82% | 5.593,00 |
| 13.02.2026 | 21,51 | 22,09 | 21,51 | 21,86 | 1,06% | 6.278,00 |
| 12.02.2026 | 21,47 | 21,75 | 21,47 | 21,63 | 0,75% | 8.624,00 |
| 11.02.2026 | 21,71 | 21,71 | 21,47 | 21,47 | -0,37% | 6.342,00 |
| 10.02.2026 | 21,70 | 22,37 | 21,55 | 21,55 | -0,55% | 8.129,00 |
| 09.02.2026 | 21,80 | 21,92 | 21,49 | 21,67 | -0,82% | 11.002,00 |
| 06.02.2026 | 23,07 | 23,08 | 21,85 | 21,85 | -5,57% | 10.445,00 |
| 05.02.2026 | 22,63 | 23,17 | 22,45 | 23,14 | 1,58% | 14.762,00 |
| 04.02.2026 | 22,80 | 22,80 | 21,74 | 22,78 | 0,26% | 6.437,00 |
| 03.02.2026 | 22,24 | 22,73 | 21,79 | 22,72 | 2,25% | 8.108,00 |
| 02.02.2026 | 21,70 | 22,40 | 21,70 | 22,22 | 2,09% | 18.178,00 |
| 30.01.2026 | 21,20 | 21,85 | 21,20 | 21,77 | 2,46% | 18.348,00 |
| 29.01.2026 | 21,16 | 21,62 | 20,98 | 21,24 | 3,02% | 7.300,00 |
| 28.01.2026 | 20,99 | 21,03 | 20,55 | 20,62 | -1,90% | 11.086,00 |
| 27.01.2026 | 21,02 | 21,24 | 21,00 | 21,02 | -0,90% | 7.121,00 |
| 26.01.2026 | 20,74 | 21,34 | 20,74 | 21,21 | -0,61% | 6.773,00 |
| 22.01.2026 | 21,99 | 21,99 | 21,34 | 21,34 | -2,82% | 9.497,00 |
| 21.01.2026 | 21,31 | 21,98 | 21,23 | 21,96 | 3,15% | 13.458,00 |
| 20.01.2026 | 21,46 | 21,47 | 21,10 | 21,29 | -1,53% | 13.172,00 |
| 16.01.2026 | 21,91 | 21,93 | 21,52 | 21,62 | -2,48% | 12.316,00 |
| 15.01.2026 | 21,47 | 22,34 | 21,30 | 22,17 | 3,79% | 20.224,00 |
| 14.01.2026 | 20,89 | 21,36 | 20,80 | 21,36 | 2,64% | 9.950,00 |
| 13.01.2026 | 20,92 | 21,12 | 20,79 | 20,81 | 0,05% | 11.733,00 |
| 12.01.2026 | 20,84 | 20,96 | 20,72 | 20,80 | 0,43% | 11.225,00 |
| 09.01.2026 | 20,87 | 21,04 | 20,66 | 20,71 | -0,43% | 13.358,00 |
| 08.01.2026 | 20,71 | 21,31 | 20,71 | 20,80 | -0,22% | 11.958,00 |
| 07.01.2026 | 21,28 | 21,38 | 20,73 | 20,85 | -1,16% | 22.670,00 |
| 06.01.2026 | 21,06 | 21,19 | 20,96 | 21,09 | -0,38% | 15.184,00 |
| 05.01.2026 | 21,27 | 21,35 | 21,11 | 21,17 | -1,07% | 10.875,00 |
| 02.01.2026 | 21,28 | 21,42 | 21,06 | 21,40 | 0,47% | 9.981,00 |
| 31.12.2025 | 21,50 | 21,50 | 21,08 | 21,30 | -0,51% | 5.717,00 |
| 30.12.2025 | 21,64 | 21,67 | 21,41 | 21,41 | -1,43% | 11.255,00 |
| 29.12.2025 | 22,10 | 22,49 | 21,60 | 21,72 | -0,50% | 14.354,00 |
| 26.12.2025 | 22,03 | 22,28 | 21,73 | 21,83 | -1,22% | 6.689,00 |
| 24.12.2025 | 22,48 | 22,48 | 22,05 | 22,10 | -0,14% | 5.067,00 |
| 23.12.2025 | 22,38 | 22,64 | 22,12 | 22,13 | -1,99% | 6.705,00 |
| 22.12.2025 | 23,05 | 23,28 | 22,54 | 22,58 | -3,01% | 14.519,00 |
| 19.12.2025 | 23,65 | 23,65 | 23,08 | 23,28 | -1,77% | 38.640,00 |
| 18.12.2025 | 22,49 | 23,77 | 22,49 | 23,70 | 2,86% | 19.298,00 |
| 17.12.2025 | 23,01 | 23,04 | 22,52 | 23,04 | -0,09% | 10.151,00 |
| 16.12.2025 | 23,17 | 23,59 | 22,90 | 23,06 | 0,00% | 14.417,00 |
| 15.12.2025 | 22,48 | 23,18 | 22,44 | 23,06 | 1,63% | 15.865,00 |
| 12.12.2025 | 22,50 | 22,97 | 22,10 | 22,69 | 1,66% | 12.792,00 |
| 11.12.2025 | 22,36 | 22,98 | 22,05 | 22,32 | -0,40% | 7.034,00 |
| 10.12.2025 | 22,17 | 22,91 | 22,04 | 22,41 | 1,59% | 17.023,00 |
| 09.12.2025 | 21,86 | 22,37 | 21,86 | 22,06 | 0,46% | 5.130,00 |
| 08.12.2025 | 22,15 | 22,42 | 21,96 | 21,96 | -0,32% | 12.031,00 |
| 05.12.2025 | 22,08 | 22,08 | 21,96 | 22,03 | -0,41% | 4.518,00 |
| 04.12.2025 | 22,18 | 22,31 | 22,12 | 22,12 | -1,91% | 5.106,00 |
| 03.12.2025 | 22,11 | 22,55 | 22,07 | 22,55 | 2,31% | 10.419,00 |
| 02.12.2025 | 22,36 | 22,36 | 21,99 | 22,04 | -1,14% | 5.067,00 |
| 01.12.2025 | 22,35 | 22,45 | 21,98 | 22,30 | -1,17% | 6.953,00 |
| 28.11.2025 | 22,20 | 22,60 | 22,20 | 22,56 | 1,08% | 5.872,00 |
| 26.11.2025 | 22,12 | 22,59 | 22,00 | 22,32 | -0,53% | 16.594,00 |
| 25.11.2025 | 22,76 | 22,83 | 22,00 | 22,44 | -1,19% | 14.972,00 |
| 24.11.2025 | 21,66 | 22,73 | 21,66 | 22,71 | 8,19% | 10.475,00 |
| 20.11.2025 | 21,29 | 21,49 | 20,99 | 20,99 | -1,78% | 5.581,00 |
| 19.11.2025 | 21,30 | 21,51 | 21,00 | 21,37 | -2,02% | 16.885,00 |
| 18.11.2025 | 21,56 | 22,07 | 21,56 | 21,81 | 3,22% | 7.948,00 |
| 17.11.2025 | 21,34 | 21,51 | 21,02 | 21,13 | -3,21% | 6.032,00 |
| 13.11.2025 | 21,02 | 22,00 | 21,02 | 21,83 | 1,25% | 9.384,00 |
| 12.11.2025 | 21,30 | 21,56 | 21,00 | 21,56 | 2,04% | 9.995,00 |
| 11.11.2025 | 21,23 | 21,23 | 21,01 | 21,13 | -0,47% | 4.685,00 |
| 10.11.2025 | 21,15 | 21,32 | 20,90 | 21,23 | 1,53% | 5.260,00 |
| 07.11.2025 | 20,79 | 21,11 | 20,79 | 20,91 | 0,53% | 6.590,00 |
| 06.11.2025 | 20,99 | 21,08 | 20,80 | 20,80 | -0,53% | 12.059,00 |
| 05.11.2025 | 20,99 | 21,17 | 20,80 | 20,91 | 0,14% | 12.348,00 |
| 04.11.2025 | 20,87 | 21,07 | 20,80 | 20,88 | 0,10% | 13.776,00 |
| 03.11.2025 | 20,94 | 21,12 | 20,75 | 20,86 | 0,07% | 9.448,00 |
| 31.10.2025 | 20,90 | 21,00 | 20,75 | 20,85 | -0,69% | 11.976,00 |
| 30.10.2025 | 20,91 | 21,30 | 20,90 | 20,99 | 0,38% | 4.587,00 |
| 29.10.2025 | 21,45 | 21,45 | 20,85 | 20,91 | -2,29% | 16.366,00 |
| 28.10.2025 | 21,24 | 21,47 | 21,21 | 21,40 | 1,57% | 6.475,00 |
| 27.10.2025 | 21,48 | 21,48 | 21,06 | 21,07 | -1,91% | 10.123,00 |
| 24.10.2025 | 21,58 | 21,58 | 21,35 | 21,48 | 0,00% | 5.812,00 |
| 23.10.2025 | 21,73 | 21,73 | 21,48 | 21,48 | -1,92% | 4.042,00 |
| 22.10.2025 | 21,48 | 21,94 | 21,30 | 21,90 | 2,48% | 18.480,00 |
| 21.10.2025 | 21,31 | 21,45 | 21,30 | 21,37 | -0,65% | 7.350,00 |
| 20.10.2025 | 21,46 | 21,70 | 21,36 | 21,51 | 0,33% | 11.703,00 |
| 17.10.2025 | 21,30 | 21,85 | 21,30 | 21,44 | -0,05% | 6.938,00 |
| 16.10.2025 | 21,53 | 21,71 | 21,30 | 21,45 | 0,20% | 9.616,00 |
| 15.10.2025 | 21,32 | 21,45 | 21,32 | 21,41 | -0,06% | 6.227,00 |
| 14.10.2025 | 21,28 | 21,69 | 21,28 | 21,42 | -1,56% | 6.729,00 |
| 13.10.2025 | 21,25 | 21,80 | 21,16 | 21,76 | 1,97% | 6.784,00 |
| 10.10.2025 | 21,53 | 22,34 | 21,00 | 21,34 | -1,43% | 11.047,00 |
| 09.10.2025 | 22,10 | 22,16 | 21,63 | 21,65 | -1,46% | 5.125,00 |