5,310$
-19,91%
Echtzeit-Aktienkurs Resources Connection Inc.
Bid:
Ask:
Aktienkurse zur Resources Connection Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 8,13 | 8,40 | 8,13 | 8,38 | 3,08% | 213.739,00 |
| 03.02.2025 | 8,23 | 8,34 | 8,02 | 8,13 | -3,21% | 441.509,00 |
| 31.01.2025 | 8,54 | 8,58 | 8,34 | 8,40 | -1,52% | 269.386,00 |
| 30.01.2025 | 8,61 | 8,61 | 8,48 | 8,53 | 0,00% | 158.839,00 |
| 29.01.2025 | 8,47 | 8,61 | 8,40 | 8,53 | 0,47% | 295.582,00 |
| 28.01.2025 | 8,57 | 8,64 | 8,45 | 8,49 | -1,22% | 246.812,00 |
| 27.01.2025 | 8,61 | 8,78 | 8,51 | 8,60 | -0,29% | 249.477,00 |
| 24.01.2025 | 8,50 | 8,66 | 8,47 | 8,62 | 1,17% | 256.299,00 |
| 23.01.2025 | 8,52 | 8,54 | 8,41 | 8,52 | -0,70% | 227.619,00 |
| 22.01.2025 | 8,62 | 8,73 | 8,55 | 8,58 | -1,27% | 281.821,00 |
| 21.01.2025 | 8,45 | 8,74 | 8,45 | 8,69 | 2,24% | 411.611,00 |
| 17.01.2025 | 8,57 | 8,65 | 8,31 | 8,50 | -0,70% | 458.652,00 |
| 16.01.2025 | 8,48 | 8,60 | 8,37 | 8,56 | 0,71% | 321.632,00 |
| 15.01.2025 | 8,70 | 8,90 | 8,48 | 8,50 | -0,12% | 420.532,00 |
| 14.01.2025 | 8,49 | 8,58 | 8,45 | 8,51 | 0,71% | 302.203,00 |
| 13.01.2025 | 8,28 | 8,57 | 8,24 | 8,45 | 1,20% | 527.216,00 |
| 10.01.2025 | 8,46 | 8,71 | 8,20 | 8,35 | -2,22% | 433.131,00 |
| 08.01.2025 | 8,82 | 8,83 | 8,49 | 8,54 | -3,72% | 460.325,00 |
| 07.01.2025 | 8,96 | 9,16 | 8,76 | 8,87 | 0,00% | 467.345,00 |
| 06.01.2025 | 9,03 | 9,24 | 8,81 | 8,87 | -2,31% | 566.284,00 |
| 03.01.2025 | 9,61 | 9,96 | 8,75 | 9,08 | 4,13% | 1.064.159,00 |
| 02.01.2025 | 8,55 | 8,74 | 8,53 | 8,72 | 2,23% | 631.992,00 |
| 31.12.2024 | 8,46 | 8,66 | 8,42 | 8,53 | 1,43% | 344.691,00 |
| 30.12.2024 | 8,36 | 8,42 | 8,17 | 8,41 | 0,00% | 364.324,00 |
| 27.12.2024 | 8,35 | 8,48 | 8,26 | 8,41 | 0,60% | 293.994,00 |
| 26.12.2024 | 8,14 | 8,40 | 8,09 | 8,36 | 2,96% | 268.192,00 |
| 24.12.2024 | 8,20 | 8,20 | 8,01 | 8,12 | 0,87% | 151.675,00 |
| 23.12.2024 | 8,24 | 8,24 | 7,96 | 8,05 | -1,71% | 268.200,00 |
| 20.12.2024 | 8,05 | 8,27 | 8,04 | 8,19 | 1,11% | 766.539,00 |
| 19.12.2024 | 8,10 | 8,24 | 7,99 | 8,10 | 0,75% | 319.977,00 |
| 18.12.2024 | 8,42 | 8,42 | 7,99 | 8,04 | -3,94% | 295.292,00 |
| 17.12.2024 | 8,26 | 8,47 | 8,26 | 8,37 | 1,64% | 394.654,00 |
| 16.12.2024 | 8,56 | 8,67 | 8,19 | 8,24 | -4,36% | 646.885,00 |
| 13.12.2024 | 8,67 | 8,76 | 8,49 | 8,61 | -1,71% | 461.325,00 |
| 12.12.2024 | 8,85 | 8,85 | 8,71 | 8,76 | -0,57% | 202.101,00 |
| 11.12.2024 | 8,76 | 8,87 | 8,68 | 8,81 | 0,69% | 282.708,00 |
| 10.12.2024 | 8,58 | 8,76 | 8,52 | 8,75 | 2,10% | 241.433,00 |
| 09.12.2024 | 8,55 | 8,74 | 8,55 | 8,57 | 0,00% | 235.398,00 |
| 06.12.2024 | 8,60 | 9,00 | 8,52 | 8,57 | 0,82% | 402.989,00 |
| 05.12.2024 | 8,50 | 8,60 | 8,47 | 8,50 | 0,24% | 266.294,00 |
| 04.12.2024 | 8,31 | 8,51 | 8,31 | 8,48 | 0,71% | 180.610,00 |
| 03.12.2024 | 8,51 | 8,51 | 8,33 | 8,42 | -1,41% | 167.754,00 |
| 02.12.2024 | 8,43 | 8,56 | 8,31 | 8,54 | 1,18% | 243.022,00 |
| 29.11.2024 | 8,48 | 8,51 | 8,35 | 8,44 | 0,00% | 91.263,00 |
| 27.11.2024 | 8,48 | 8,67 | 8,42 | 8,44 | 0,00% | 185.802,00 |
| 26.11.2024 | 8,46 | 8,54 | 8,40 | 8,44 | -0,59% | 247.338,00 |
| 25.11.2024 | 8,49 | 8,76 | 8,48 | 8,49 | 0,95% | 231.715,00 |
| 22.11.2024 | 8,40 | 8,54 | 8,40 | 8,41 | 1,45% | 182.354,00 |
| 20.11.2024 | 8,26 | 8,33 | 8,14 | 8,29 | 0,36% | 231.587,00 |
| 19.11.2024 | 8,24 | 8,28 | 8,17 | 8,26 | -0,96% | 275.449,00 |
| 18.11.2024 | 8,34 | 8,42 | 8,32 | 8,34 | 0,00% | 209.268,00 |
| 15.11.2024 | 8,58 | 8,58 | 8,26 | 8,34 | -3,02% | 339.524,00 |
| 14.11.2024 | 8,78 | 8,78 | 8,44 | 8,60 | -1,66% | 472.171,00 |
| 13.11.2024 | 8,95 | 9,04 | 8,73 | 8,75 | -2,07% | 401.154,00 |
| 12.11.2024 | 9,04 | 9,04 | 8,85 | 8,93 | -0,22% | 317.676,00 |
| 11.11.2024 | 8,96 | 9,02 | 8,84 | 8,95 | 1,76% | 291.489,00 |
| 08.11.2024 | 8,91 | 8,91 | 8,72 | 8,80 | -0,96% | 235.273,00 |
| 07.11.2024 | 8,91 | 9,04 | 8,65 | 8,88 | -0,78% | 462.631,00 |
| 06.11.2024 | 8,49 | 8,96 | 8,42 | 8,95 | 10,09% | 458.013,00 |