10,620$
-0,70%
Echtzeit-Aktienkurs Resources Connection Inc.
Bid:
Ask:
Aktienkurse zur Resources Connection Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 10,73 | 10,88 | 10,52 | 10,62 | -0,70% | 991.378,00 |
| 13.06.2024 | 10,64 | 10,72 | 10,33 | 10,70 | 0,52% | 603.647,00 |
| 12.06.2024 | 10,99 | 11,07 | 10,59 | 10,64 | -1,12% | 672.998,00 |
| 11.06.2024 | 10,51 | 10,79 | 10,41 | 10,76 | 2,04% | 724.084,00 |
| 10.06.2024 | 10,75 | 10,95 | 9,75 | 10,55 | -4,05% | 1.575.611,00 |
| 07.06.2024 | 11,03 | 11,15 | 10,88 | 10,99 | -0,99% | 251.214,00 |
| 06.06.2024 | 11,21 | 11,26 | 11,07 | 11,10 | -1,60% | 293.786,00 |
| 05.06.2024 | 11,37 | 11,37 | 11,15 | 11,28 | -0,27% | 190.132,00 |
| 04.06.2024 | 11,26 | 11,33 | 11,17 | 11,31 | 0,09% | 301.421,00 |
| 03.06.2024 | 11,59 | 11,60 | 11,25 | 11,30 | -1,40% | 277.818,00 |
| 31.05.2024 | 11,22 | 11,47 | 10,83 | 11,46 | 2,69% | 279.957,00 |
| 30.05.2024 | 11,02 | 11,22 | 11,00 | 11,16 | 2,29% | 276.551,00 |
| 29.05.2024 | 11,06 | 11,18 | 10,86 | 10,91 | -2,15% | 214.166,00 |
| 28.05.2024 | 11,25 | 11,27 | 11,12 | 11,15 | -0,09% | 135.517,00 |
| 24.05.2024 | 11,20 | 11,20 | 11,04 | 11,16 | 0,63% | 249.928,00 |
| 23.05.2024 | 11,24 | 11,29 | 10,95 | 11,09 | -1,07% | 464.592,00 |
| 22.05.2024 | 11,13 | 11,22 | 11,07 | 11,21 | 0,99% | 331.539,00 |
| 21.05.2024 | 11,30 | 11,30 | 11,09 | 11,10 | -1,86% | 171.824,00 |
| 20.05.2024 | 11,50 | 11,53 | 11,30 | 11,31 | -1,22% | 216.774,00 |
| 17.05.2024 | 11,50 | 11,57 | 11,45 | 11,45 | -0,52% | 207.039,00 |
| 16.05.2024 | 11,43 | 11,54 | 11,40 | 11,51 | 0,79% | 232.996,00 |
| 15.05.2024 | 11,42 | 11,46 | 11,25 | 11,42 | -1,21% | 245.636,00 |
| 14.05.2024 | 11,79 | 11,84 | 11,53 | 11,56 | -0,43% | 233.952,00 |
| 13.05.2024 | 11,41 | 11,68 | 11,40 | 11,61 | 2,74% | 278.185,00 |
| 10.05.2024 | 11,34 | 11,42 | 11,18 | 11,30 | -0,44% | 230.957,00 |
| 09.05.2024 | 11,34 | 11,45 | 11,22 | 11,35 | 0,27% | 395.266,00 |
| 08.05.2024 | 11,11 | 11,33 | 11,02 | 11,32 | 1,89% | 164.890,00 |
| 07.05.2024 | 11,24 | 11,32 | 11,11 | 11,11 | -1,07% | 204.950,00 |
| 06.05.2024 | 11,21 | 11,33 | 11,20 | 11,23 | 0,54% | 150.461,00 |
| 03.05.2024 | 11,22 | 11,32 | 11,06 | 11,17 | -0,18% | 172.676,00 |
| 02.05.2024 | 11,21 | 11,25 | 11,06 | 11,19 | 0,72% | 270.452,00 |
| 01.05.2024 | 11,08 | 11,28 | 11,02 | 11,11 | 0,54% | 145.861,00 |
| 30.04.2024 | 11,02 | 11,06 | 10,86 | 11,05 | 0,00% | 253.455,00 |
| 29.04.2024 | 11,10 | 11,29 | 11,05 | 11,05 | -0,45% | 292.779,00 |
| 26.04.2024 | 11,00 | 11,11 | 10,86 | 11,10 | 0,82% | 307.449,00 |
| 25.04.2024 | 11,13 | 11,22 | 10,94 | 11,01 | -1,96% | 213.386,00 |
| 24.04.2024 | 11,21 | 11,28 | 11,13 | 11,23 | -0,27% | 282.253,00 |
| 23.04.2024 | 11,23 | 11,35 | 11,18 | 11,26 | 0,27% | 171.834,00 |
| 22.04.2024 | 11,30 | 11,54 | 11,22 | 11,23 | -0,35% | 186.768,00 |
| 19.04.2024 | 11,05 | 11,30 | 11,05 | 11,27 | 1,94% | 192.982,00 |
| 18.04.2024 | 11,02 | 11,22 | 11,01 | 11,06 | 0,41% | 158.815,00 |
| 17.04.2024 | 11,32 | 11,40 | 11,00 | 11,01 | -1,70% | 257.306,00 |
| 16.04.2024 | 11,26 | 11,27 | 11,11 | 11,20 | -1,15% | 282.229,00 |
| 15.04.2024 | 11,61 | 11,64 | 11,22 | 11,33 | -2,58% | 315.311,00 |
| 12.04.2024 | 11,82 | 11,82 | 11,54 | 11,63 | -1,61% | 199.272,00 |
| 11.04.2024 | 11,75 | 11,88 | 11,62 | 11,82 | 0,42% | 174.846,00 |
| 10.04.2024 | 11,81 | 12,01 | 11,64 | 11,77 | -2,89% | 566.031,00 |
| 09.04.2024 | 12,01 | 12,19 | 12,00 | 12,12 | 1,38% | 291.198,00 |
| 08.04.2024 | 12,08 | 12,12 | 11,91 | 11,96 | -0,58% | 328.687,00 |
| 05.04.2024 | 11,36 | 12,13 | 11,35 | 12,03 | 6,04% | 653.904,00 |
| 04.04.2024 | 11,47 | 11,62 | 10,59 | 11,34 | -7,50% | 1.033.066,00 |
| 03.04.2024 | 12,60 | 12,61 | 12,25 | 12,26 | -2,62% | 307.062,00 |
| 02.04.2024 | 12,87 | 12,88 | 12,51 | 12,59 | -2,93% | 309.083,00 |
| 01.04.2024 | 13,22 | 13,29 | 12,95 | 12,97 | -1,44% | 257.769,00 |
| 28.03.2024 | 13,14 | 13,23 | 13,08 | 13,16 | 0,77% | 274.340,00 |
| 27.03.2024 | 12,80 | 13,08 | 12,80 | 13,06 | 3,24% | 262.166,00 |
| 26.03.2024 | 12,95 | 12,99 | 12,65 | 12,65 | -2,39% | 214.388,00 |
| 25.03.2024 | 12,98 | 13,13 | 12,92 | 12,96 | 0,15% | 184.312,00 |
| 22.03.2024 | 13,22 | 13,30 | 12,89 | 12,94 | -1,75% | 182.029,00 |
| 21.03.2024 | 13,18 | 13,23 | 13,09 | 13,17 | 0,46% | 318.693,00 |
| 20.03.2024 | 12,87 | 13,17 | 12,75 | 13,11 | 1,63% | 331.081,00 |
| 19.03.2024 | 13,03 | 13,14 | 12,88 | 12,90 | -1,07% | 380.467,00 |
| 18.03.2024 | 13,19 | 13,30 | 13,01 | 13,04 | -1,66% | 309.665,00 |
| 15.03.2024 | 12,94 | 13,48 | 12,94 | 13,26 | 2,24% | 7.738.704,00 |
| 14.03.2024 | 13,56 | 13,56 | 12,85 | 12,97 | -4,35% | 623.404,00 |
| 13.03.2024 | 13,53 | 13,66 | 13,37 | 13,56 | 0,59% | 445.621,00 |
| 12.03.2024 | 13,75 | 13,86 | 13,39 | 13,48 | -1,89% | 448.460,00 |
| 11.03.2024 | 13,83 | 13,98 | 13,55 | 13,74 | -2,14% | 507.819,00 |
| 08.03.2024 | 13,96 | 14,20 | 13,90 | 14,04 | 1,74% | 247.210,00 |
| 07.03.2024 | 13,69 | 13,82 | 13,60 | 13,80 | 1,10% | 199.401,00 |
| 06.03.2024 | 13,67 | 13,82 | 13,46 | 13,65 | 0,96% | 290.266,00 |
| 05.03.2024 | 13,97 | 14,03 | 13,51 | 13,52 | -4,05% | 173.832,00 |
| 04.03.2024 | 14,04 | 14,29 | 14,01 | 14,09 | 1,08% | 393.937,00 |
| 01.03.2024 | 13,83 | 14,03 | 13,63 | 13,94 | 0,80% | 236.224,00 |
| 29.02.2024 | 13,85 | 13,88 | 13,68 | 13,83 | 1,62% | 173.618,00 |
| 28.02.2024 | 13,64 | 13,80 | 13,55 | 13,61 | -0,98% | 243.945,00 |
| 27.02.2024 | 13,48 | 13,82 | 13,48 | 13,75 | 2,42% | 246.218,00 |
| 26.02.2024 | 13,18 | 13,45 | 13,04 | 13,42 | 1,28% | 335.637,00 |
| 23.02.2024 | 13,10 | 13,27 | 13,02 | 13,25 | 1,38% | 252.902,00 |
| 22.02.2024 | 13,20 | 13,26 | 13,01 | 13,07 | -1,36% | 375.851,00 |
| 21.02.2024 | 13,12 | 13,26 | 13,00 | 13,25 | 0,84% | 207.214,00 |
| 20.02.2024 | 13,25 | 13,40 | 13,05 | 13,14 | -2,09% | 193.835,00 |
| 16.02.2024 | 13,51 | 13,52 | 13,29 | 13,42 | -1,03% | 731.801,00 |
| 15.02.2024 | 13,23 | 13,62 | 13,23 | 13,56 | 2,88% | 223.525,00 |
| 14.02.2024 | 13,01 | 13,22 | 12,99 | 13,18 | 1,15% | 192.889,00 |
| 13.02.2024 | 13,57 | 13,57 | 12,99 | 13,03 | -5,85% | 355.566,00 |
| 12.02.2024 | 13,27 | 13,95 | 13,23 | 13,84 | 4,69% | 211.557,00 |
| 09.02.2024 | 13,23 | 13,27 | 13,01 | 13,22 | -0,08% | 183.000,00 |
| 08.02.2024 | 13,06 | 13,24 | 12,95 | 13,23 | 1,15% | 367.887,00 |
| 07.02.2024 | 13,37 | 13,37 | 13,04 | 13,08 | -2,10% | 220.259,00 |
| 06.02.2024 | 13,18 | 13,45 | 13,18 | 13,36 | 0,87% | 250.079,00 |
| 05.02.2024 | 13,15 | 13,26 | 13,01 | 13,25 | -0,56% | 154.995,00 |
| 02.02.2024 | 13,42 | 13,48 | 13,27 | 13,32 | -1,19% | 200.928,00 |
| 01.02.2024 | 13,42 | 13,49 | 13,22 | 13,48 | 0,19% | 138.208,00 |
| 31.01.2024 | 13,53 | 13,78 | 13,42 | 13,46 | -0,63% | 203.511,00 |
| 30.01.2024 | 13,55 | 13,59 | 13,39 | 13,54 | -0,66% | 182.231,00 |
| 29.01.2024 | 13,75 | 13,75 | 13,55 | 13,63 | -0,76% | 179.340,00 |
| 26.01.2024 | 13,81 | 13,94 | 13,68 | 13,74 | -0,83% | 119.068,00 |
| 25.01.2024 | 13,69 | 13,86 | 13,58 | 13,85 | 1,76% | 377.499,00 |
| 24.01.2024 | 13,60 | 13,64 | 13,43 | 13,61 | 0,89% | 123.298,00 |