23,285$
0,58%
Echtzeit-Aktienkurs RGC Resources
Bid:
Ask:
Aktienkurse zur RGC Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 23,15 | 23,29 | 22,50 | 23,29 | 0,58% | 7.995,00 |
| 27.05.2026 | 22,51 | 23,45 | 22,51 | 23,15 | 0,96% | 9.019,00 |
| 26.05.2026 | 22,42 | 22,93 | 22,30 | 22,93 | 1,91% | 10.879,00 |
| 22.05.2026 | 23,03 | 23,03 | 22,00 | 22,50 | -1,06% | 7.413,00 |
| 21.05.2026 | 23,17 | 23,35 | 22,00 | 22,74 | -1,69% | 14.944,00 |
| 20.05.2026 | 22,97 | 23,67 | 22,80 | 23,13 | -0,34% | 9.571,00 |
| 19.05.2026 | 22,29 | 23,99 | 22,29 | 23,21 | 2,61% | 13.281,00 |
| 18.05.2026 | 22,34 | 23,04 | 22,34 | 22,62 | -0,33% | 9.679,00 |
| 15.05.2026 | 22,75 | 23,49 | 22,04 | 22,70 | -3,10% | 14.441,00 |
| 14.05.2026 | 23,23 | 23,45 | 23,23 | 23,42 | 0,77% | 4.585,00 |
| 13.05.2026 | 23,17 | 23,58 | 23,10 | 23,24 | -0,90% | 8.938,00 |
| 12.05.2026 | 23,24 | 23,70 | 23,24 | 23,45 | 1,70% | 5.913,00 |
| 11.05.2026 | 23,47 | 23,50 | 22,94 | 23,06 | -2,71% | 8.323,00 |
| 08.05.2026 | 23,60 | 23,80 | 23,06 | 23,70 | -0,98% | 13.485,00 |
| 07.05.2026 | 24,38 | 24,38 | 22,27 | 23,94 | 5,02% | 13.985,00 |
| 06.05.2026 | 23,38 | 23,38 | 22,70 | 22,79 | -1,94% | 8.766,00 |
| 05.05.2026 | 23,33 | 23,42 | 22,69 | 23,24 | 1,71% | 11.432,00 |
| 04.05.2026 | 24,50 | 24,50 | 22,70 | 22,85 | -6,35% | 16.113,00 |
| 01.05.2026 | 22,92 | 24,45 | 22,63 | 24,40 | 7,35% | 25.925,00 |
| 30.04.2026 | 22,05 | 22,79 | 21,90 | 22,73 | 2,99% | 15.790,00 |
| 29.04.2026 | 22,40 | 22,40 | 22,03 | 22,07 | -0,76% | 7.006,00 |
| 28.04.2026 | 22,56 | 22,56 | 22,24 | 22,24 | 1,78% | 5.976,00 |
| 27.04.2026 | 21,93 | 22,18 | 21,81 | 21,85 | -1,67% | 6.307,00 |
| 24.04.2026 | 21,70 | 22,39 | 21,70 | 22,22 | -0,13% | 7.362,00 |
| 23.04.2026 | 21,41 | 22,61 | 21,41 | 22,25 | 3,73% | 14.084,00 |
| 22.04.2026 | 21,20 | 22,05 | 21,20 | 21,45 | 1,18% | 6.986,00 |
| 21.04.2026 | 22,03 | 22,03 | 21,20 | 21,20 | -3,11% | 14.095,00 |
| 20.04.2026 | 22,39 | 22,70 | 21,88 | 21,88 | -2,26% | 11.854,00 |
| 17.04.2026 | 22,29 | 22,82 | 21,99 | 22,39 | -0,38% | 8.516,00 |
| 16.04.2026 | 22,32 | 22,96 | 22,16 | 22,47 | 0,36% | 11.662,00 |
| 15.04.2026 | 22,78 | 22,78 | 22,39 | 22,39 | -2,61% | 7.749,00 |
| 14.04.2026 | 23,27 | 23,79 | 22,99 | 22,99 | -3,69% | 5.475,00 |
| 13.04.2026 | 23,35 | 23,89 | 22,68 | 23,87 | 3,02% | 5.901,00 |
| 10.04.2026 | 23,20 | 23,23 | 23,17 | 23,17 | -3,46% | 4.496,00 |
| 09.04.2026 | 23,25 | 24,00 | 22,83 | 24,00 | 2,65% | 15.382,00 |
| 08.04.2026 | 22,09 | 23,76 | 21,63 | 23,38 | 8,04% | 39.029,00 |
| 07.04.2026 | 21,78 | 21,80 | 21,63 | 21,64 | -0,09% | 9.666,00 |
| 06.04.2026 | 21,86 | 22,20 | 21,66 | 21,66 | -0,28% | 9.100,00 |
| 02.04.2026 | 21,83 | 21,83 | 21,54 | 21,72 | 0,05% | 6.251,00 |
| 01.04.2026 | 22,19 | 22,25 | 21,71 | 21,71 | -0,75% | 10.945,00 |
| 31.03.2026 | 22,01 | 22,11 | 21,36 | 21,88 | -0,79% | 8.141,00 |
| 30.03.2026 | 21,36 | 22,05 | 21,36 | 22,05 | 3,11% | 10.351,00 |
| 27.03.2026 | 21,29 | 21,59 | 21,06 | 21,39 | 1,21% | 5.875,00 |
| 26.03.2026 | 21,06 | 21,79 | 21,06 | 21,13 | 0,19% | 7.665,00 |
| 25.03.2026 | 21,48 | 21,48 | 21,07 | 21,09 | -2,04% | 6.743,00 |
| 24.03.2026 | 21,57 | 21,59 | 21,36 | 21,53 | -1,37% | 5.662,00 |
| 23.03.2026 | 21,56 | 22,11 | 21,47 | 21,83 | 2,37% | 11.389,00 |
| 20.03.2026 | 21,03 | 21,52 | 21,03 | 21,33 | 1,50% | 41.790,00 |
| 19.03.2026 | 21,06 | 21,22 | 21,01 | 21,01 | -0,24% | 10.890,00 |
| 18.03.2026 | 22,13 | 22,13 | 21,06 | 21,06 | -1,73% | 17.972,00 |
| 17.03.2026 | 21,67 | 21,81 | 21,43 | 21,43 | -2,41% | 11.039,00 |
| 16.03.2026 | 21,75 | 21,99 | 21,63 | 21,96 | 0,97% | 8.963,00 |
| 13.03.2026 | 21,81 | 22,00 | 21,60 | 21,75 | -0,50% | 8.965,00 |
| 12.03.2026 | 21,82 | 22,41 | 21,64 | 21,86 | -1,53% | 7.368,00 |
| 11.03.2026 | 22,36 | 22,45 | 21,93 | 22,20 | -1,03% | 9.114,00 |
| 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 | 0,90% | 7.517,00 |
| 23.02.2026 | 21,18 | 21,28 | 21,06 | 21,06 | -0,05% | 17.532,00 |
| 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 |