39,560$
-1,30%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 39,72 | 40,34 | 39,25 | 39,56 | -1,30% | 52.484,00 |
| 12.12.2025 | 39,95 | 40,40 | 39,50 | 40,08 | 0,75% | 49.514,00 |
| 11.12.2025 | 37,67 | 40,11 | 37,35 | 39,78 | 5,80% | 69.445,00 |
| 10.12.2025 | 37,17 | 38,43 | 36,52 | 37,60 | 2,04% | 161.833,00 |
| 09.12.2025 | 37,14 | 37,74 | 35,99 | 36,85 | 1,24% | 58.962,00 |
| 08.12.2025 | 36,36 | 37,00 | 36,19 | 36,40 | -0,79% | 36.934,00 |
| 05.12.2025 | 36,99 | 37,33 | 36,11 | 36,69 | -1,11% | 46.087,00 |
| 04.12.2025 | 37,13 | 37,57 | 36,82 | 37,10 | -1,46% | 31.322,00 |
| 03.12.2025 | 37,23 | 37,73 | 37,04 | 37,65 | 1,70% | 36.447,00 |
| 02.12.2025 | 37,50 | 37,72 | 36,84 | 37,02 | -1,67% | 46.246,00 |
| 01.12.2025 | 38,67 | 38,67 | 37,22 | 37,65 | -1,03% | 69.029,00 |
| 28.11.2025 | 38,56 | 38,69 | 37,55 | 38,04 | -2,76% | 21.841,00 |
| 26.11.2025 | 37,30 | 39,68 | 37,30 | 39,12 | 4,32% | 61.331,00 |
| 25.11.2025 | 36,41 | 37,87 | 35,93 | 37,50 | 1,68% | 87.966,00 |
| 24.11.2025 | 36,35 | 37,41 | 36,35 | 36,88 | 0,93% | 86.060,00 |
| 20.11.2025 | 36,90 | 36,98 | 35,99 | 36,54 | 1,08% | 54.206,00 |
| 19.11.2025 | 36,23 | 36,57 | 35,44 | 36,15 | -0,14% | 41.972,00 |
| 18.11.2025 | 36,25 | 36,65 | 35,73 | 36,20 | 0,25% | 31.642,00 |
| 17.11.2025 | 37,89 | 37,89 | 35,92 | 36,11 | -6,50% | 35.813,00 |
| 13.11.2025 | 38,76 | 39,34 | 37,94 | 38,62 | -1,68% | 43.803,00 |
| 12.11.2025 | 37,97 | 39,54 | 37,86 | 39,28 | 3,78% | 50.369,00 |
| 11.11.2025 | 38,87 | 38,87 | 36,74 | 37,85 | -1,36% | 72.274,00 |
| 10.11.2025 | 37,57 | 38,45 | 36,72 | 38,37 | 3,67% | 36.612,00 |
| 07.11.2025 | 36,52 | 38,32 | 36,52 | 37,01 | 0,71% | 68.493,00 |
| 06.11.2025 | 38,14 | 38,97 | 35,61 | 36,75 | -10,08% | 64.595,00 |
| 05.11.2025 | 39,82 | 41,04 | 39,72 | 40,87 | 3,63% | 32.387,00 |
| 04.11.2025 | 40,03 | 40,08 | 38,93 | 39,44 | -1,52% | 28.435,00 |
| 03.11.2025 | 39,20 | 40,68 | 37,03 | 40,05 | 1,78% | 29.130,00 |
| 31.10.2025 | 38,64 | 39,70 | 38,59 | 39,35 | 0,59% | 32.922,00 |
| 30.10.2025 | 39,40 | 39,57 | 38,84 | 39,12 | 0,20% | 29.972,00 |
| 29.10.2025 | 39,00 | 39,65 | 38,50 | 39,04 | -2,18% | 41.049,00 |
| 28.10.2025 | 39,13 | 39,97 | 39,13 | 39,91 | 0,20% | 15.625,00 |
| 27.10.2025 | 41,27 | 41,82 | 39,71 | 39,83 | -2,71% | 19.341,00 |
| 24.10.2025 | 40,71 | 41,14 | 40,69 | 40,94 | 2,17% | 16.196,00 |
| 23.10.2025 | 40,27 | 40,30 | 39,51 | 40,07 | -0,12% | 36.490,00 |
| 22.10.2025 | 40,27 | 41,14 | 39,56 | 40,12 | -0,89% | 49.950,00 |
| 21.10.2025 | 39,81 | 40,99 | 39,51 | 40,48 | 1,61% | 40.460,00 |
| 20.10.2025 | 39,65 | 40,00 | 39,19 | 39,84 | 2,23% | 21.498,00 |
| 17.10.2025 | 39,28 | 39,33 | 38,67 | 38,97 | 0,46% | 36.979,00 |
| 16.10.2025 | 39,50 | 39,85 | 38,62 | 38,79 | -2,49% | 40.586,00 |
| 15.10.2025 | 40,33 | 40,39 | 39,57 | 39,78 | -0,87% | 23.977,00 |
| 14.10.2025 | 38,58 | 40,40 | 38,30 | 40,13 | 3,32% | 46.953,00 |
| 13.10.2025 | 38,42 | 39,11 | 38,08 | 38,84 | 2,72% | 37.989,00 |
| 10.10.2025 | 39,05 | 39,70 | 37,66 | 37,81 | -3,10% | 38.192,00 |
| 09.10.2025 | 39,65 | 39,67 | 38,92 | 39,02 | 0,03% | 31.364,00 |
| 08.10.2025 | 37,75 | 39,15 | 37,75 | 39,01 | 2,79% | 24.094,00 |
| 07.10.2025 | 38,64 | 38,73 | 37,85 | 37,95 | -1,99% | 38.440,00 |
| 06.10.2025 | 39,48 | 39,52 | 38,64 | 38,72 | -0,51% | 26.954,00 |
| 02.10.2025 | 38,61 | 39,44 | 38,53 | 38,92 | 0,26% | 36.099,00 |
| 01.10.2025 | 37,95 | 39,47 | 37,83 | 38,82 | -0,36% | 68.217,00 |
| 30.09.2025 | 39,47 | 39,78 | 37,81 | 38,96 | -2,72% | 72.260,00 |
| 29.09.2025 | 41,00 | 41,37 | 39,69 | 40,05 | -3,10% | 41.610,00 |
| 26.09.2025 | 42,28 | 43,23 | 41,33 | 41,33 | -2,71% | 30.239,00 |
| 25.09.2025 | 42,17 | 43,15 | 42,17 | 42,48 | -0,35% | 23.819,00 |
| 24.09.2025 | 43,33 | 43,50 | 42,55 | 42,63 | -1,91% | 32.910,00 |
| 23.09.2025 | 44,76 | 45,17 | 43,39 | 43,46 | -1,38% | 38.999,00 |
| 22.09.2025 | 44,52 | 45,73 | 43,04 | 44,07 | -0,29% | 47.970,00 |
| 19.09.2025 | 45,26 | 45,54 | 43,52 | 44,20 | -2,94% | 139.937,00 |
| 18.09.2025 | 43,75 | 46,00 | 43,73 | 45,54 | 3,83% | 59.831,00 |
| 17.09.2025 | 43,57 | 44,89 | 43,57 | 43,86 | -0,54% | 49.603,00 |
| 16.09.2025 | 43,92 | 44,98 | 43,70 | 44,10 | 0,41% | 52.168,00 |
| 15.09.2025 | 43,58 | 44,50 | 42,86 | 43,92 | 3,03% | 31.231,00 |
| 12.09.2025 | 42,45 | 43,33 | 42,41 | 42,63 | -0,79% | 27.812,00 |
| 11.09.2025 | 42,00 | 43,10 | 42,00 | 42,97 | 2,12% | 29.949,00 |
| 10.09.2025 | 41,59 | 42,41 | 41,11 | 42,08 | 0,33% | 48.307,00 |
| 09.09.2025 | 43,63 | 43,71 | 41,88 | 41,94 | -2,96% | 29.509,00 |
| 08.09.2025 | 43,20 | 43,38 | 42,75 | 43,22 | 0,30% | 32.867,00 |
| 05.09.2025 | 44,16 | 44,71 | 42,77 | 43,09 | -1,62% | 29.267,00 |
| 04.09.2025 | 42,65 | 44,04 | 42,18 | 43,80 | 2,29% | 54.816,00 |
| 03.09.2025 | 43,88 | 44,21 | 42,38 | 42,82 | -2,33% | 63.502,00 |
| 02.09.2025 | 43,04 | 44,27 | 43,04 | 43,84 | 0,00% | 47.512,00 |
| 29.08.2025 | 43,25 | 43,91 | 43,19 | 43,84 | 1,32% | 41.849,00 |
| 28.08.2025 | 42,17 | 43,36 | 42,17 | 43,27 | 2,22% | 47.518,00 |
| 27.08.2025 | 41,06 | 42,40 | 41,06 | 42,33 | 2,05% | 34.495,00 |
| 26.08.2025 | 41,51 | 41,78 | 40,98 | 41,48 | 1,22% | 60.098,00 |
| 25.08.2025 | 40,52 | 42,05 | 40,39 | 40,98 | 1,11% | 72.358,00 |
| 22.08.2025 | 37,14 | 40,80 | 36,88 | 40,53 | 9,30% | 88.941,00 |
| 21.08.2025 | 37,43 | 37,64 | 36,95 | 37,08 | -1,44% | 29.707,00 |
| 20.08.2025 | 37,96 | 38,12 | 37,47 | 37,62 | -1,18% | 26.590,00 |
| 19.08.2025 | 37,95 | 38,10 | 37,26 | 38,07 | 0,79% | 26.368,00 |
| 18.08.2025 | 37,35 | 38,08 | 37,35 | 37,77 | 0,40% | 51.601,00 |
| 15.08.2025 | 38,56 | 38,61 | 37,37 | 37,62 | -2,23% | 61.988,00 |
| 14.08.2025 | 37,76 | 38,50 | 37,30 | 38,48 | 0,97% | 96.824,00 |
| 13.08.2025 | 37,19 | 38,39 | 36,87 | 38,11 | 2,14% | 86.806,00 |
| 12.08.2025 | 36,30 | 37,59 | 35,97 | 37,31 | 3,61% | 71.707,00 |
| 11.08.2025 | 35,71 | 36,16 | 34,78 | 36,01 | 1,78% | 56.646,00 |
| 08.08.2025 | 34,58 | 35,41 | 34,44 | 35,38 | 3,06% | 42.358,00 |
| 07.08.2025 | 34,57 | 34,63 | 34,00 | 34,33 | 0,00% | 27.333,00 |
| 06.08.2025 | 34,44 | 34,63 | 33,97 | 34,33 | 0,12% | 33.114,00 |
| 05.08.2025 | 34,00 | 34,32 | 33,37 | 34,29 | 1,24% | 49.814,00 |
| 04.08.2025 | 33,54 | 33,91 | 33,28 | 33,87 | 3,23% | 33.457,00 |
| 01.08.2025 | 32,77 | 33,07 | 31,29 | 32,81 | -1,29% | 57.027,00 |
| 31.07.2025 | 33,93 | 34,87 | 32,82 | 33,24 | 6,85% | 52.298,00 |
| 30.07.2025 | 31,11 | 31,74 | 30,85 | 31,11 | -0,26% | 35.745,00 |
| 29.07.2025 | 31,91 | 31,91 | 31,15 | 31,19 | -1,73% | 22.524,00 |
| 28.07.2025 | 32,21 | 32,21 | 31,66 | 31,74 | -0,91% | 12.726,00 |
| 25.07.2025 | 32,03 | 32,22 | 31,52 | 32,03 | -0,19% | 15.243,00 |
| 24.07.2025 | 33,50 | 33,50 | 32,04 | 32,09 | -3,86% | 24.530,00 |
| 23.07.2025 | 33,39 | 33,43 | 33,08 | 33,38 | 1,99% | 24.324,00 |
| 22.07.2025 | 32,23 | 33,06 | 31,99 | 32,73 | 1,71% | 41.511,00 |