5,370$
-1,47%
Echtzeit-Aktienkurs Resources Connection Inc.
Bid:
Ask:
Aktienkurse zur Resources Connection Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 5,46 | 5,54 | 5,36 | 5,37 | -1,47% | 155.682,00 |
| 27.06.2025 | 5,42 | 5,46 | 5,34 | 5,45 | 0,55% | 304.801,00 |
| 26.06.2025 | 5,26 | 5,45 | 5,25 | 5,42 | 3,44% | 159.547,00 |
| 25.06.2025 | 5,35 | 5,35 | 5,23 | 5,24 | -1,87% | 126.914,00 |
| 24.06.2025 | 5,30 | 5,41 | 5,28 | 5,34 | 1,91% | 182.003,00 |
| 23.06.2025 | 5,27 | 5,34 | 5,19 | 5,24 | -1,87% | 170.118,00 |
| 20.06.2025 | 5,57 | 5,57 | 5,32 | 5,34 | -2,73% | 449.022,00 |
| 18.06.2025 | 5,36 | 5,57 | 5,36 | 5,49 | 2,04% | 160.764,00 |
| 17.06.2025 | 5,59 | 5,64 | 5,38 | 5,38 | -4,27% | 178.134,00 |
| 16.06.2025 | 5,46 | 5,70 | 5,46 | 5,62 | 4,46% | 226.594,00 |
| 13.06.2025 | 5,45 | 5,50 | 5,38 | 5,38 | -2,36% | 239.113,00 |
| 12.06.2025 | 5,44 | 5,56 | 5,39 | 5,51 | -0,36% | 131.246,00 |
| 11.06.2025 | 5,47 | 5,56 | 5,43 | 5,53 | 1,28% | 146.720,00 |
| 10.06.2025 | 5,37 | 5,51 | 5,33 | 5,46 | 2,63% | 173.587,00 |
| 09.06.2025 | 5,19 | 5,39 | 5,19 | 5,32 | 3,50% | 242.026,00 |
| 06.06.2025 | 5,17 | 5,20 | 5,09 | 5,14 | 1,18% | 217.069,00 |
| 05.06.2025 | 5,29 | 5,31 | 5,05 | 5,08 | -2,87% | 117.751,00 |
| 04.06.2025 | 5,30 | 5,34 | 5,20 | 5,23 | -0,76% | 118.307,00 |
| 03.06.2025 | 5,11 | 5,32 | 5,09 | 5,27 | 2,73% | 124.706,00 |
| 02.06.2025 | 5,24 | 5,24 | 5,10 | 5,13 | -1,72% | 190.767,00 |
| 30.05.2025 | 5,27 | 5,34 | 5,21 | 5,22 | -1,32% | 205.550,00 |
| 29.05.2025 | 5,19 | 5,30 | 5,15 | 5,29 | 1,34% | 233.862,00 |
| 28.05.2025 | 5,33 | 5,33 | 5,10 | 5,22 | -2,43% | 213.479,00 |
| 27.05.2025 | 5,00 | 5,42 | 5,00 | 5,35 | 8,30% | 398.312,00 |
| 23.05.2025 | 5,06 | 5,08 | 4,90 | 4,94 | -2,18% | 200.181,00 |
| 22.05.2025 | 5,05 | 5,07 | 4,95 | 5,05 | 1,00% | 181.479,00 |
| 21.05.2025 | 5,17 | 5,34 | 4,99 | 5,00 | -4,40% | 205.471,00 |
| 20.05.2025 | 5,32 | 5,34 | 5,22 | 5,23 | -2,24% | 138.709,00 |
| 19.05.2025 | 5,35 | 5,39 | 5,31 | 5,35 | -0,93% | 146.382,00 |
| 16.05.2025 | 5,39 | 5,45 | 5,36 | 5,40 | 0,19% | 177.771,00 |
| 15.05.2025 | 5,45 | 5,45 | 5,36 | 5,39 | -0,92% | 145.192,00 |
| 14.05.2025 | 5,52 | 5,59 | 5,40 | 5,44 | -1,63% | 247.088,00 |
| 13.05.2025 | 5,76 | 5,76 | 5,52 | 5,53 | -2,98% | 130.421,00 |
| 12.05.2025 | 5,66 | 5,76 | 5,59 | 5,70 | 4,59% | 223.292,00 |
| 09.05.2025 | 5,63 | 5,70 | 5,44 | 5,45 | -3,20% | 152.670,00 |
| 08.05.2025 | 5,45 | 5,72 | 5,41 | 5,63 | 4,07% | 206.903,00 |
| 07.05.2025 | 5,63 | 5,69 | 5,37 | 5,41 | -1,99% | 180.555,00 |
| 06.05.2025 | 5,64 | 5,68 | 5,50 | 5,52 | -2,99% | 156.358,00 |
| 05.05.2025 | 5,78 | 5,84 | 5,68 | 5,69 | -2,23% | 155.247,00 |
| 02.05.2025 | 5,82 | 5,91 | 5,76 | 5,82 | 1,22% | 170.050,00 |
| 01.05.2025 | 5,82 | 5,94 | 5,62 | 5,75 | 0,26% | 260.540,00 |
| 30.04.2025 | 5,84 | 6,00 | 5,59 | 5,74 | -1,29% | 210.358,00 |
| 29.04.2025 | 5,60 | 5,82 | 5,50 | 5,81 | 3,57% | 286.875,00 |
| 28.04.2025 | 5,51 | 5,64 | 5,44 | 5,61 | 2,00% | 265.469,00 |
| 25.04.2025 | 5,60 | 5,65 | 5,38 | 5,50 | -0,18% | 201.713,00 |
| 24.04.2025 | 5,40 | 5,53 | 5,30 | 5,51 | 2,89% | 199.808,00 |
| 23.04.2025 | 5,48 | 5,58 | 5,33 | 5,36 | -1,92% | 325.259,00 |
| 22.04.2025 | 5,47 | 5,52 | 5,27 | 5,46 | 1,87% | 251.395,00 |
| 21.04.2025 | 5,22 | 5,39 | 5,16 | 5,36 | 1,32% | 341.824,00 |
| 17.04.2025 | 5,37 | 5,58 | 5,21 | 5,29 | -1,49% | 308.237,00 |
| 16.04.2025 | 5,35 | 5,46 | 5,32 | 5,37 | -0,56% | 240.231,00 |
| 15.04.2025 | 5,44 | 5,48 | 5,30 | 5,40 | -0,92% | 297.821,00 |
| 14.04.2025 | 5,41 | 5,48 | 5,30 | 5,45 | 1,87% | 331.805,00 |
| 11.04.2025 | 5,25 | 5,40 | 5,10 | 5,35 | 0,75% | 333.514,00 |
| 10.04.2025 | 5,46 | 5,66 | 5,11 | 5,31 | -5,35% | 492.923,00 |
| 09.04.2025 | 5,10 | 5,78 | 5,07 | 5,61 | 10,00% | 661.557,00 |
| 08.04.2025 | 5,32 | 5,38 | 5,00 | 5,10 | -0,58% | 640.880,00 |
| 07.04.2025 | 5,04 | 5,41 | 4,92 | 5,13 | -1,16% | 932.926,00 |
| 04.04.2025 | 5,10 | 5,25 | 4,81 | 5,19 | -2,26% | 963.622,00 |
| 03.04.2025 | 5,84 | 6,04 | 5,25 | 5,31 | -19,91% | 821.107,00 |
| 02.04.2025 | 6,57 | 6,65 | 6,46 | 6,63 | -0,30% | 277.516,00 |
| 01.04.2025 | 6,55 | 6,72 | 6,54 | 6,65 | 1,68% | 370.181,00 |
| 31.03.2025 | 6,53 | 6,61 | 6,48 | 6,54 | -0,30% | 250.769,00 |
| 28.03.2025 | 6,75 | 6,75 | 6,50 | 6,56 | -2,81% | 185.507,00 |
| 27.03.2025 | 6,68 | 6,77 | 6,65 | 6,75 | 1,35% | 140.706,00 |
| 26.03.2025 | 6,84 | 6,84 | 6,62 | 6,66 | -0,75% | 150.210,00 |
| 25.03.2025 | 6,84 | 6,84 | 6,71 | 6,71 | -1,76% | 226.575,00 |
| 24.03.2025 | 6,88 | 6,88 | 6,77 | 6,83 | 0,81% | 335.585,00 |
| 21.03.2025 | 6,91 | 6,91 | 6,73 | 6,78 | -1,09% | 520.146,00 |
| 20.03.2025 | 6,81 | 6,89 | 6,77 | 6,85 | 0,15% | 158.989,00 |
| 19.03.2025 | 6,88 | 6,95 | 6,75 | 6,84 | -0,29% | 211.180,00 |
| 18.03.2025 | 6,82 | 6,90 | 6,76 | 6,86 | -0,15% | 246.122,00 |
| 17.03.2025 | 6,86 | 6,98 | 6,86 | 6,87 | -0,29% | 231.317,00 |
| 14.03.2025 | 6,81 | 6,90 | 6,75 | 6,89 | 2,23% | 203.168,00 |
| 13.03.2025 | 6,94 | 6,98 | 6,71 | 6,74 | -1,75% | 150.773,00 |
| 12.03.2025 | 6,99 | 6,99 | 6,75 | 6,86 | -0,29% | 281.279,00 |
| 11.03.2025 | 7,10 | 7,11 | 6,88 | 6,88 | -2,70% | 288.655,00 |
| 10.03.2025 | 7,24 | 7,27 | 7,07 | 7,07 | -2,87% | 243.845,00 |
| 07.03.2025 | 7,20 | 7,37 | 7,19 | 7,28 | 0,97% | 164.955,00 |
| 06.03.2025 | 7,04 | 7,25 | 7,00 | 7,21 | 1,41% | 244.978,00 |
| 05.03.2025 | 7,07 | 7,12 | 6,94 | 7,11 | 0,85% | 248.577,00 |
| 04.03.2025 | 7,05 | 7,17 | 7,03 | 7,05 | -0,41% | 281.593,00 |
| 03.03.2025 | 7,34 | 7,41 | 7,03 | 7,08 | -2,76% | 279.954,00 |
| 28.02.2025 | 7,30 | 7,31 | 7,22 | 7,28 | 0,00% | 296.031,00 |
| 27.02.2025 | 7,37 | 7,38 | 7,24 | 7,28 | -1,49% | 250.171,00 |
| 26.02.2025 | 7,31 | 7,39 | 7,25 | 7,39 | 0,96% | 239.233,00 |
| 25.02.2025 | 7,42 | 7,44 | 7,31 | 7,32 | -1,21% | 219.465,00 |
| 24.02.2025 | 7,57 | 7,57 | 7,40 | 7,41 | -1,33% | 275.096,00 |
| 21.02.2025 | 7,73 | 7,77 | 7,49 | 7,51 | -2,09% | 272.073,00 |
| 20.02.2025 | 7,93 | 7,93 | 7,64 | 7,67 | -3,64% | 261.877,00 |
| 19.02.2025 | 7,82 | 8,00 | 7,76 | 7,96 | 0,89% | 212.035,00 |
| 18.02.2025 | 7,92 | 7,92 | 7,70 | 7,89 | 0,38% | 285.072,00 |
| 14.02.2025 | 8,06 | 8,06 | 7,85 | 7,86 | -3,56% | 256.779,00 |
| 13.02.2025 | 8,31 | 8,31 | 8,12 | 8,15 | -1,81% | 141.780,00 |
| 12.02.2025 | 8,23 | 8,33 | 8,17 | 8,30 | -0,36% | 240.658,00 |
| 11.02.2025 | 8,11 | 8,33 | 8,10 | 8,33 | 2,33% | 222.247,00 |
| 10.02.2025 | 8,01 | 8,18 | 8,00 | 8,14 | 2,01% | 192.757,00 |
| 07.02.2025 | 8,07 | 8,14 | 7,92 | 7,98 | -1,36% | 315.453,00 |
| 06.02.2025 | 8,40 | 8,41 | 8,07 | 8,09 | -3,46% | 183.429,00 |
| 05.02.2025 | 8,39 | 8,43 | 8,31 | 8,38 | 0,00% | 234.840,00 |