23,140$
-2,36%
Echtzeit-Aktienkurs RGC Resources
Bid:
Ask:
Aktienkurse zur RGC Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 23,95 | 24,24 | 23,14 | 23,14 | -2,36% | 12.737,00 |
| 04.11.2026 | 22,88 | 24,07 | 22,87 | 23,70 | 5,05% | 18.722,00 |
| 03.11.2026 | 23,04 | 23,15 | 22,56 | 22,56 | -2,97% | 9.780,00 |
| 02.11.2026 | 23,07 | 23,27 | 22,59 | 23,25 | 1,13% | 10.948,00 |
| 30.10.2026 | 22,86 | 23,20 | 22,70 | 22,99 | 0,04% | 13.440,00 |
| 29.10.2026 | 22,85 | 23,14 | 22,55 | 22,98 | 1,68% | 7.925,00 |
| 28.10.2026 | 22,77 | 22,77 | 21,70 | 22,60 | -0,66% | 5.809,00 |
| 27.10.2026 | 22,35 | 23,07 | 22,35 | 22,75 | -0,48% | 13.255,00 |
| 26.10.2026 | 22,78 | 23,18 | 22,78 | 22,86 | 0,18% | 6.033,00 |
| 23.10.2026 | 22,78 | 23,24 | 22,29 | 22,82 | -1,00% | 19.625,00 |
| 22.10.2026 | 22,47 | 23,05 | 22,12 | 23,05 | 4,30% | 8.419,00 |
| 21.10.2026 | 22,64 | 23,25 | 21,93 | 22,10 | -2,51% | 13.818,00 |
| 20.10.2026 | 22,60 | 23,25 | 22,60 | 22,67 | 0,31% | 7.671,00 |
| 19.10.2026 | 22,56 | 22,71 | 22,35 | 22,60 | -1,25% | 4.803,00 |
| 16.10.2026 | 22,76 | 23,00 | 22,59 | 22,89 | 0,02% | 7.245,00 |
| 15.10.2026 | 23,15 | 23,15 | 22,54 | 22,88 | -0,65% | 10.129,00 |
| 14.10.2026 | 22,66 | 23,03 | 22,35 | 23,03 | 1,32% | 13.272,00 |
| 13.10.2026 | 22,66 | 22,86 | 22,25 | 22,73 | 0,18% | 12.593,00 |
| 12.10.2026 | 22,39 | 22,78 | 22,14 | 22,69 | 2,35% | 9.400,00 |
| 09.10.2026 | 22,59 | 22,94 | 22,03 | 22,17 | -1,95% | 18.101,00 |
| 08.10.2026 | 21,90 | 23,15 | 21,75 | 22,61 | 3,76% | 23.342,00 |
| 07.10.2026 | 21,44 | 21,79 | 21,20 | 21,79 | 0,79% | 15.765,00 |
| 06.10.2026 | 21,76 | 21,82 | 21,31 | 21,62 | -0,18% | 9.562,00 |
| 05.10.2026 | 21,61 | 22,06 | 21,58 | 21,66 | -0,64% | 15.345,00 |
| 02.10.2026 | 21,52 | 21,83 | 21,33 | 21,80 | 1,40% | 10.338,00 |
| 01.10.2026 | 21,47 | 21,60 | 20,94 | 21,50 | 2,72% | 10.665,00 |
| 30.09.2026 | 21,65 | 21,71 | 20,93 | 20,93 | -2,79% | 13.075,00 |
| 29.09.2026 | 21,68 | 21,68 | 21,40 | 21,53 | -0,32% | 7.077,00 |
| 28.09.2026 | 21,28 | 21,60 | 21,09 | 21,60 | 1,50% | 12.318,00 |
| 25.09.2026 | 20,77 | 21,51 | 20,72 | 21,28 | 2,46% | 17.026,00 |
| 24.09.2026 | 20,88 | 20,92 | 20,74 | 20,77 | 0,58% | 10.404,00 |
| 23.09.2026 | 21,16 | 21,19 | 20,60 | 20,65 | -2,50% | 19.919,00 |
| 22.09.2026 | 21,35 | 21,43 | 21,05 | 21,18 | -1,49% | 13.165,00 |
| 21.09.2026 | 21,12 | 21,67 | 21,12 | 21,50 | 0,80% | 11.785,00 |
| 18.09.2026 | 21,48 | 21,63 | 21,22 | 21,33 | -2,34% | 24.253,00 |
| 17.09.2026 | 21,53 | 21,88 | 21,43 | 21,84 | 1,63% | 9.647,00 |
| 16.09.2026 | 21,49 | 21,90 | 21,37 | 21,49 | 0,00% | 15.160,00 |
| 15.09.2026 | 21,10 | 21,57 | 21,10 | 21,49 | 1,18% | 10.652,00 |
| 14.09.2026 | 21,57 | 21,70 | 21,06 | 21,24 | -0,05% | 21.434,00 |
| 11.09.2026 | 21,69 | 21,80 | 21,23 | 21,25 | -1,57% | 13.097,00 |
| 10.09.2026 | 21,56 | 21,59 | 21,12 | 21,59 | 1,22% | 12.442,00 |
| 09.09.2026 | 21,52 | 21,60 | 21,33 | 21,33 | -1,52% | 10.693,00 |
| 08.09.2026 | 21,78 | 21,92 | 21,51 | 21,66 | -1,23% | 10.202,00 |
| 04.09.2026 | 21,67 | 21,95 | 21,62 | 21,93 | 0,80% | 9.795,00 |
| 03.09.2026 | 21,79 | 22,05 | 21,53 | 21,76 | 0,39% | 7.602,00 |
| 02.09.2026 | 21,76 | 22,07 | 21,57 | 21,67 | 0,65% | 20.459,00 |
| 01.09.2026 | 21,30 | 21,69 | 21,20 | 21,53 | 0,19% | 13.198,00 |
| 31.08.2026 | 21,62 | 21,69 | 21,31 | 21,49 | -0,78% | 10.613,00 |
| 28.08.2026 | 21,83 | 21,89 | 21,62 | 21,66 | -0,82% | 12.662,00 |
| 27.08.2026 | 21,69 | 21,88 | 21,69 | 21,84 | -0,66% | 7.522,00 |
| 26.08.2026 | 22,39 | 22,39 | 21,78 | 21,99 | 0,34% | 14.232,00 |
| 25.08.2026 | 22,05 | 22,35 | 21,61 | 21,91 | -1,08% | 18.358,00 |
| 24.08.2026 | 22,08 | 22,28 | 21,98 | 22,15 | 0,84% | 14.597,00 |
| 21.08.2026 | 22,12 | 22,12 | 21,57 | 21,97 | -0,75% | 19.613,00 |
| 20.08.2026 | 21,84 | 22,38 | 21,50 | 22,13 | 1,24% | 13.827,00 |
| 19.08.2026 | 21,72 | 21,93 | 21,54 | 21,86 | 1,02% | 19.026,00 |
| 18.08.2026 | 21,27 | 21,84 | 21,27 | 21,64 | 1,69% | 11.987,00 |
| 17.08.2026 | 21,74 | 21,74 | 21,25 | 21,28 | -1,53% | 20.894,00 |
| 14.08.2026 | 21,58 | 21,89 | 21,54 | 21,61 | -0,51% | 11.155,00 |
| 13.08.2026 | 21,51 | 21,76 | 21,31 | 21,72 | 0,64% | 8.918,00 |
| 12.08.2026 | 21,29 | 21,87 | 21,28 | 21,58 | 1,32% | 11.014,00 |
| 11.08.2026 | 21,35 | 21,66 | 21,11 | 21,30 | -1,32% | 31.666,00 |
| 10.08.2026 | 21,63 | 21,87 | 21,30 | 21,59 | -0,51% | 23.806,00 |
| 07.08.2026 | 21,71 | 21,94 | 21,51 | 21,70 | -2,05% | 13.194,00 |
| 06.08.2026 | 21,41 | 22,15 | 21,39 | 22,15 | 2,07% | 14.995,00 |
| 05.08.2026 | 22,43 | 22,43 | 21,36 | 21,70 | -3,47% | 15.983,00 |
| 04.08.2026 | 21,59 | 22,50 | 21,54 | 22,48 | 4,66% | 31.744,00 |
| 03.08.2026 | 21,70 | 22,28 | 21,40 | 21,48 | -0,39% | 16.459,00 |
| 31.07.2026 | 21,94 | 22,00 | 21,41 | 21,57 | 0,02% | 17.133,00 |
| 30.07.2026 | 22,09 | 22,13 | 21,55 | 21,56 | -3,41% | 12.535,00 |
| 29.07.2026 | 23,10 | 23,10 | 22,32 | 22,32 | -3,76% | 8.143,00 |
| 28.07.2026 | 22,65 | 23,19 | 22,13 | 23,19 | 4,25% | 10.911,00 |
| 27.07.2026 | 22,42 | 23,00 | 22,15 | 22,25 | 1,11% | 22.878,00 |
| 24.07.2026 | 22,42 | 23,75 | 21,92 | 22,00 | -0,54% | 19.566,00 |
| 23.07.2026 | 22,79 | 23,99 | 22,12 | 22,12 | -4,12% | 19.468,00 |
| 22.07.2026 | 23,10 | 23,66 | 23,02 | 23,07 | -2,23% | 12.003,00 |
| 21.07.2026 | 23,85 | 24,14 | 23,43 | 23,60 | -1,07% | 15.412,00 |
| 20.07.2026 | 24,25 | 24,59 | 23,85 | 23,85 | -4,35% | 12.812,00 |
| 17.07.2026 | 26,10 | 26,10 | 24,60 | 24,94 | -6,05% | 18.957,00 |
| 16.07.2026 | 25,33 | 27,17 | 25,07 | 26,54 | 6,42% | 25.708,00 |
| 15.07.2026 | 25,08 | 25,32 | 24,51 | 24,94 | -0,72% | 20.482,00 |
| 14.07.2026 | 24,50 | 25,12 | 24,50 | 25,12 | 1,95% | 6.361,00 |
| 13.07.2026 | 24,16 | 25,05 | 23,96 | 24,64 | 2,41% | 13.490,00 |
| 10.07.2026 | 24,05 | 24,35 | 24,02 | 24,06 | -0,37% | 6.509,00 |
| 09.07.2026 | 23,86 | 24,54 | 23,86 | 24,15 | 0,37% | 4.985,00 |
| 08.07.2026 | 23,95 | 24,06 | 23,76 | 24,06 | 1,43% | 7.814,00 |
| 07.07.2026 | 23,86 | 25,09 | 23,72 | 23,72 | -0,55% | 13.498,00 |
| 06.07.2026 | 24,03 | 24,12 | 23,75 | 23,85 | -0,87% | 5.605,00 |
| 02.07.2026 | 24,37 | 24,44 | 23,50 | 24,06 | -0,37% | 10.591,00 |
| 01.07.2026 | 23,89 | 24,49 | 23,89 | 24,15 | 1,73% | 7.167,00 |
| 30.06.2026 | 23,96 | 24,35 | 23,59 | 23,74 | -0,21% | 8.905,00 |
| 29.06.2026 | 23,79 | 24,50 | 23,67 | 23,79 | 0,72% | 18.445,00 |
| 26.06.2026 | 24,68 | 25,18 | 23,62 | 23,62 | -3,28% | 95.304,00 |
| 25.06.2026 | 25,03 | 25,22 | 24,42 | 24,42 | -3,13% | 6.231,00 |
| 24.06.2026 | 24,49 | 26,63 | 24,38 | 25,21 | 2,90% | 34.170,00 |
| 23.06.2026 | 24,33 | 24,50 | 24,02 | 24,50 | 2,19% | 7.789,00 |
| 22.06.2026 | 24,35 | 24,35 | 23,95 | 23,98 | -2,06% | 12.564,00 |
| 18.06.2026 | 24,42 | 24,50 | 23,82 | 24,48 | 2,73% | 25.699,00 |
| 17.06.2026 | 24,07 | 24,41 | 23,83 | 23,83 | -1,65% | 10.439,00 |
| 16.06.2026 | 24,47 | 24,50 | 23,99 | 24,23 | 0,46% | 10.692,00 |