8,480$
0,71%
Echtzeit-Aktienkurs Resources Connection
Bid:
Ask:
Aktienkurse zur Resources Connection Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 7,99 | 8,18 | 7,90 | 8,13 | 1,75% | 248.221,00 |
| 04.11.2024 | 8,13 | 8,13 | 7,94 | 7,99 | 0,38% | 222.568,00 |
| 01.11.2024 | 8,07 | 8,11 | 7,92 | 7,96 | -1,12% | 333.764,00 |
| 31.10.2024 | 8,32 | 8,37 | 8,05 | 8,05 | -3,01% | 139.034,00 |
| 30.10.2024 | 8,27 | 8,45 | 8,22 | 8,30 | 0,18% | 179.861,00 |
| 29.10.2024 | 8,26 | 8,29 | 8,17 | 8,29 | -0,30% | 202.552,00 |
| 28.10.2024 | 8,21 | 8,38 | 8,21 | 8,31 | 1,96% | 297.846,00 |
| 25.10.2024 | 8,30 | 8,37 | 8,13 | 8,15 | -1,33% | 195.725,00 |
| 24.10.2024 | 8,24 | 8,31 | 8,15 | 8,26 | 0,36% | 250.075,00 |
| 23.10.2024 | 8,31 | 8,35 | 8,19 | 8,23 | -1,56% | 285.022,00 |
| 22.10.2024 | 8,46 | 8,48 | 8,31 | 8,36 | -0,83% | 353.992,00 |
| 21.10.2024 | 8,48 | 8,52 | 8,41 | 8,43 | -0,47% | 357.735,00 |
| 18.10.2024 | 8,50 | 8,51 | 8,42 | 8,47 | -0,24% | 260.898,00 |
| 17.10.2024 | 8,53 | 8,53 | 8,34 | 8,49 | -1,05% | 278.439,00 |
| 16.10.2024 | 8,47 | 8,63 | 8,43 | 8,58 | 1,78% | 319.655,00 |
| 15.10.2024 | 8,28 | 8,55 | 8,28 | 8,43 | 1,69% | 305.198,00 |
| 14.10.2024 | 8,35 | 8,35 | 8,23 | 8,29 | -0,84% | 400.411,00 |
| 11.10.2024 | 8,26 | 8,36 | 8,18 | 8,36 | 1,21% | 516.348,00 |
| 10.10.2024 | 8,27 | 8,29 | 8,19 | 8,26 | -1,02% | 340.297,00 |
| 09.10.2024 | 8,29 | 8,42 | 8,28 | 8,35 | 0,30% | 498.161,00 |
| 08.10.2024 | 8,22 | 8,44 | 8,14 | 8,32 | 1,22% | 633.089,00 |
| 07.10.2024 | 8,40 | 8,43 | 8,13 | 8,22 | -1,79% | 641.606,00 |
| 04.10.2024 | 8,36 | 8,58 | 8,28 | 8,37 | 0,18% | 788.611,00 |
| 03.10.2024 | 8,35 | 8,56 | 8,17 | 8,36 | 0,06% | 730.256,00 |
| 02.10.2024 | 8,78 | 9,04 | 8,31 | 8,35 | -11,64% | 1.162.785,00 |
| 01.10.2024 | 9,67 | 9,83 | 9,44 | 9,45 | -2,49% | 444.647,00 |
| 30.09.2024 | 9,46 | 9,73 | 9,44 | 9,69 | 2,44% | 346.573,00 |
| 27.09.2024 | 9,44 | 9,70 | 9,39 | 9,46 | 0,64% | 450.710,00 |
| 26.09.2024 | 9,37 | 9,47 | 9,32 | 9,40 | 1,29% | 463.067,00 |
| 25.09.2024 | 9,50 | 9,54 | 9,26 | 9,28 | -1,95% | 450.103,00 |
| 24.09.2024 | 9,65 | 9,71 | 9,46 | 9,47 | -1,30% | 286.457,00 |
| 23.09.2024 | 9,97 | 10,01 | 9,58 | 9,59 | -3,62% | 306.320,00 |
| 20.09.2024 | 10,12 | 10,21 | 9,92 | 9,95 | -2,16% | 812.588,00 |
| 19.09.2024 | 10,18 | 10,24 | 10,05 | 10,17 | 1,80% | 338.041,00 |
| 18.09.2024 | 9,98 | 10,27 | 9,91 | 9,99 | -0,50% | 319.492,00 |
| 17.09.2024 | 10,00 | 10,23 | 9,96 | 10,04 | 0,70% | 308.227,00 |
| 16.09.2024 | 10,04 | 10,22 | 9,90 | 9,97 | -0,40% | 208.625,00 |
| 13.09.2024 | 9,96 | 10,13 | 9,92 | 10,01 | 1,42% | 239.306,00 |
| 12.09.2024 | 9,77 | 10,05 | 9,63 | 9,87 | 1,44% | 171.258,00 |
| 11.09.2024 | 9,80 | 9,95 | 9,65 | 9,73 | -1,12% | 260.952,00 |
| 10.09.2024 | 9,59 | 9,87 | 9,55 | 9,84 | 2,93% | 338.125,00 |
| 09.09.2024 | 9,56 | 9,65 | 9,44 | 9,56 | 0,00% | 230.753,00 |
| 06.09.2024 | 9,81 | 9,85 | 9,53 | 9,56 | -2,85% | 196.123,00 |
| 05.09.2024 | 9,97 | 10,00 | 9,80 | 9,84 | -1,11% | 242.169,00 |
| 04.09.2024 | 10,10 | 10,15 | 9,85 | 9,95 | -1,49% | 495.285,00 |
| 03.09.2024 | 10,31 | 10,42 | 10,10 | 10,10 | -3,16% | 373.009,00 |
| 30.08.2024 | 10,35 | 10,45 | 10,22 | 10,43 | 0,68% | 853.359,00 |
| 29.08.2024 | 10,26 | 10,37 | 10,15 | 10,36 | 1,67% | 325.095,00 |
| 28.08.2024 | 10,15 | 10,25 | 10,08 | 10,19 | 0,20% | 266.866,00 |
| 27.08.2024 | 10,25 | 10,25 | 10,10 | 10,17 | -0,78% | 189.671,00 |
| 26.08.2024 | 10,19 | 10,37 | 10,16 | 10,25 | 0,59% | 193.322,00 |
| 23.08.2024 | 9,96 | 10,28 | 9,90 | 10,19 | 1,54% | 257.169,00 |
| 22.08.2024 | 10,21 | 10,23 | 10,00 | 10,04 | -2,00% | 231.998,00 |
| 21.08.2024 | 10,12 | 10,27 | 10,02 | 10,24 | 2,20% | 288.118,00 |
| 20.08.2024 | 10,29 | 10,29 | 9,96 | 10,02 | -2,43% | 277.512,00 |
| 19.08.2024 | 10,17 | 10,28 | 10,04 | 10,27 | 0,88% | 337.294,00 |
| 16.08.2024 | 10,15 | 10,29 | 10,11 | 10,18 | -0,20% | 273.246,00 |
| 15.08.2024 | 10,17 | 10,28 | 10,08 | 10,20 | 1,59% | 274.842,00 |
| 14.08.2024 | 9,95 | 10,09 | 9,85 | 10,04 | 1,01% | 240.548,00 |
| 13.08.2024 | 9,94 | 10,02 | 9,84 | 9,94 | 0,00% | 304.229,00 |
| 12.08.2024 | 10,04 | 10,04 | 9,82 | 9,94 | -1,29% | 290.095,00 |
| 09.08.2024 | 10,24 | 10,25 | 9,83 | 10,07 | -1,66% | 343.446,00 |
| 08.08.2024 | 10,21 | 10,30 | 10,02 | 10,24 | 0,89% | 294.370,00 |
| 07.08.2024 | 10,84 | 10,84 | 10,15 | 10,15 | -5,14% | 253.371,00 |
| 06.08.2024 | 10,75 | 10,80 | 10,52 | 10,70 | -0,65% | 314.079,00 |
| 05.08.2024 | 10,82 | 11,20 | 10,61 | 10,77 | -4,27% | 377.974,00 |
| 02.08.2024 | 10,89 | 11,27 | 10,78 | 11,25 | 0,63% | 281.447,00 |
| 01.08.2024 | 11,88 | 11,88 | 11,06 | 11,18 | -6,37% | 306.850,00 |
| 31.07.2024 | 12,00 | 12,19 | 11,76 | 11,94 | -0,08% | 383.534,00 |
| 30.07.2024 | 11,70 | 11,97 | 11,62 | 11,95 | 2,14% | 241.274,00 |
| 29.07.2024 | 11,70 | 11,82 | 11,56 | 11,70 | -0,09% | 326.262,00 |
| 26.07.2024 | 11,60 | 11,84 | 11,46 | 11,71 | 0,77% | 515.124,00 |
| 25.07.2024 | 11,40 | 11,73 | 11,31 | 11,62 | 1,40% | 474.891,00 |
| 24.07.2024 | 11,23 | 11,73 | 11,22 | 11,46 | 3,80% | 674.016,00 |
| 23.07.2024 | 11,18 | 11,22 | 10,83 | 11,04 | -3,58% | 494.884,00 |
| 22.07.2024 | 11,25 | 11,58 | 11,22 | 11,45 | 2,23% | 502.109,00 |
| 19.07.2024 | 11,08 | 11,44 | 10,46 | 11,20 | 5,46% | 686.886,00 |
| 18.07.2024 | 10,90 | 11,16 | 10,62 | 10,62 | -3,28% | 406.218,00 |
| 17.07.2024 | 10,75 | 11,07 | 10,75 | 10,98 | 0,18% | 450.949,00 |
| 16.07.2024 | 10,41 | 10,99 | 10,41 | 10,96 | 6,41% | 448.102,00 |
| 15.07.2024 | 10,33 | 10,49 | 10,28 | 10,30 | 0,68% | 360.935,00 |