28,890$
-0,03%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,11 | 29,16 | 28,86 | 28,89 | -0,03% | 37.826,00 |
| 08.05.2025 | 29,00 | 29,34 | 28,55 | 28,90 | 0,77% | 44.240,00 |
| 07.05.2025 | 28,91 | 29,48 | 28,49 | 28,68 | 0,84% | 95.691,00 |
| 06.05.2025 | 27,44 | 28,52 | 27,26 | 28,44 | 3,57% | 47.074,00 |
| 05.05.2025 | 27,24 | 27,56 | 26,60 | 27,46 | -0,29% | 80.177,00 |
| 02.05.2025 | 28,01 | 28,26 | 26,18 | 27,54 | -0,25% | 63.555,00 |
| 01.05.2025 | 30,50 | 33,21 | 27,21 | 27,61 | -16,16% | 120.934,00 |
| 30.04.2025 | 32,89 | 33,53 | 31,86 | 32,93 | -2,89% | 40.740,00 |
| 29.04.2025 | 33,69 | 34,07 | 33,30 | 33,91 | 0,89% | 22.126,00 |
| 28.04.2025 | 33,67 | 33,67 | 33,09 | 33,61 | 0,18% | 17.258,00 |
| 25.04.2025 | 33,29 | 33,69 | 33,29 | 33,55 | 0,00% | 18.757,00 |
| 24.04.2025 | 32,78 | 33,90 | 32,78 | 33,55 | 1,70% | 25.467,00 |
| 23.04.2025 | 32,88 | 33,91 | 32,84 | 32,99 | 2,10% | 36.571,00 |
| 22.04.2025 | 32,07 | 33,22 | 30,74 | 32,31 | 2,93% | 57.474,00 |
| 21.04.2025 | 30,93 | 31,54 | 30,55 | 31,39 | 0,38% | 55.964,00 |
| 17.04.2025 | 30,99 | 31,63 | 30,90 | 31,27 | 0,61% | 50.071,00 |
| 16.04.2025 | 31,25 | 31,47 | 30,61 | 31,08 | -0,80% | 38.386,00 |
| 15.04.2025 | 30,54 | 31,93 | 30,47 | 31,33 | 2,02% | 42.194,00 |
| 14.04.2025 | 29,82 | 30,99 | 29,75 | 30,71 | 3,30% | 47.234,00 |
| 11.04.2025 | 30,20 | 30,20 | 28,82 | 29,73 | 0,54% | 37.302,00 |
| 10.04.2025 | 30,53 | 30,53 | 28,74 | 29,57 | -4,98% | 45.869,00 |
| 09.04.2025 | 27,97 | 31,94 | 27,69 | 31,12 | 10,47% | 56.585,00 |
| 08.04.2025 | 28,86 | 29,99 | 27,70 | 28,17 | -0,07% | 56.124,00 |
| 07.04.2025 | 27,26 | 29,02 | 25,41 | 28,19 | 0,93% | 73.788,00 |
| 04.04.2025 | 28,40 | 29,39 | 26,61 | 27,93 | -3,72% | 66.430,00 |
| 03.04.2025 | 29,26 | 30,00 | 28,80 | 29,01 | -7,52% | 75.428,00 |
| 02.04.2025 | 30,70 | 31,67 | 30,16 | 31,37 | 2,72% | 35.217,00 |
| 01.04.2025 | 29,79 | 30,80 | 29,75 | 30,54 | 1,43% | 31.854,00 |
| 31.03.2025 | 29,75 | 30,51 | 29,50 | 30,11 | -0,66% | 23.170,00 |
| 28.03.2025 | 31,81 | 31,81 | 29,94 | 30,31 | -4,08% | 25.758,00 |
| 27.03.2025 | 31,04 | 32,02 | 29,98 | 31,60 | 0,19% | 26.139,00 |
| 26.03.2025 | 31,73 | 31,77 | 30,94 | 31,54 | 0,25% | 23.162,00 |
| 25.03.2025 | 32,08 | 32,08 | 31,26 | 31,46 | -1,04% | 33.616,00 |
| 24.03.2025 | 31,54 | 32,06 | 31,41 | 31,79 | 3,08% | 44.696,00 |
| 21.03.2025 | 30,38 | 31,66 | 30,08 | 30,84 | 0,52% | 150.137,00 |
| 20.03.2025 | 30,64 | 31,14 | 30,13 | 30,68 | -0,10% | 27.893,00 |
| 19.03.2025 | 30,01 | 31,92 | 29,71 | 30,71 | 3,54% | 34.048,00 |
| 18.03.2025 | 30,41 | 30,41 | 29,06 | 29,66 | -0,27% | 29.119,00 |
| 17.03.2025 | 29,16 | 29,95 | 29,16 | 29,74 | -0,17% | 34.136,00 |
| 14.03.2025 | 29,40 | 30,04 | 29,34 | 29,79 | 2,80% | 20.984,00 |
| 13.03.2025 | 29,73 | 30,22 | 28,60 | 28,98 | -3,40% | 22.204,00 |
| 12.03.2025 | 30,19 | 30,36 | 29,40 | 30,00 | 0,50% | 38.391,00 |
| 11.03.2025 | 30,01 | 30,23 | 29,32 | 29,85 | 0,61% | 52.865,00 |
| 10.03.2025 | 31,01 | 31,36 | 29,40 | 29,67 | -6,34% | 74.696,00 |
| 07.03.2025 | 31,40 | 32,06 | 30,82 | 31,68 | 0,22% | 53.797,00 |
| 06.03.2025 | 31,77 | 32,13 | 31,41 | 31,61 | -1,92% | 20.291,00 |
| 05.03.2025 | 31,70 | 32,62 | 31,45 | 32,23 | 2,38% | 58.108,00 |
| 04.03.2025 | 31,39 | 32,21 | 30,51 | 31,48 | -1,66% | 74.462,00 |
| 03.03.2025 | 33,50 | 33,73 | 31,83 | 32,01 | -4,59% | 44.998,00 |
| 28.02.2025 | 32,67 | 33,70 | 32,67 | 33,55 | 2,57% | 32.196,00 |
| 27.02.2025 | 33,00 | 33,27 | 32,59 | 32,71 | -0,94% | 24.242,00 |
| 26.02.2025 | 32,77 | 33,21 | 32,63 | 33,02 | 0,76% | 31.263,00 |
| 25.02.2025 | 33,05 | 33,18 | 32,49 | 32,77 | -0,27% | 32.879,00 |
| 24.02.2025 | 34,21 | 34,58 | 32,85 | 32,86 | -4,11% | 32.811,00 |
| 21.02.2025 | 35,55 | 35,74 | 34,16 | 34,27 | -3,00% | 33.773,00 |
| 20.02.2025 | 35,87 | 36,50 | 35,03 | 35,33 | -2,73% | 38.844,00 |
| 19.02.2025 | 36,04 | 36,40 | 36,02 | 36,32 | -0,03% | 38.437,00 |
| 18.02.2025 | 36,25 | 36,77 | 35,87 | 36,33 | 0,33% | 37.931,00 |
| 14.02.2025 | 36,22 | 36,44 | 36,01 | 36,21 | 0,86% | 29.024,00 |
| 13.02.2025 | 35,80 | 36,20 | 35,50 | 35,90 | 0,87% | 34.322,00 |
| 12.02.2025 | 35,18 | 36,41 | 35,18 | 35,59 | -0,50% | 62.768,00 |
| 11.02.2025 | 35,86 | 36,52 | 35,49 | 35,77 | -1,24% | 51.580,00 |
| 10.02.2025 | 36,00 | 36,65 | 34,98 | 36,22 | 2,06% | 78.053,00 |
| 07.02.2025 | 35,70 | 36,29 | 35,44 | 35,49 | -1,85% | 49.669,00 |
| 06.02.2025 | 36,94 | 37,52 | 34,58 | 36,16 | -2,11% | 75.470,00 |
| 05.02.2025 | 37,00 | 37,00 | 36,43 | 36,94 | 1,23% | 60.163,00 |
| 04.02.2025 | 36,24 | 36,54 | 35,81 | 36,49 | 1,30% | 67.871,00 |
| 03.02.2025 | 34,70 | 36,13 | 34,62 | 36,02 | 0,64% | 36.763,00 |
| 31.01.2025 | 36,73 | 36,73 | 35,68 | 35,79 | -1,89% | 61.770,00 |
| 30.01.2025 | 37,00 | 37,02 | 36,18 | 36,48 | -0,52% | 28.506,00 |
| 29.01.2025 | 36,58 | 37,19 | 35,92 | 36,67 | 0,25% | 36.398,00 |
| 28.01.2025 | 36,08 | 36,81 | 35,99 | 36,58 | 1,41% | 63.035,00 |
| 27.01.2025 | 35,79 | 36,47 | 35,39 | 36,07 | -0,72% | 48.606,00 |
| 24.01.2025 | 35,77 | 36,65 | 35,71 | 36,33 | 0,86% | 57.554,00 |
| 23.01.2025 | 36,11 | 36,32 | 35,77 | 36,02 | -0,03% | 68.319,00 |
| 22.01.2025 | 35,28 | 36,28 | 35,28 | 36,03 | 1,01% | 50.419,00 |
| 21.01.2025 | 36,30 | 36,30 | 35,41 | 35,67 | -0,06% | 49.924,00 |
| 17.01.2025 | 35,32 | 36,80 | 35,32 | 35,69 | 1,80% | 55.207,00 |
| 16.01.2025 | 34,16 | 35,06 | 34,16 | 35,06 | 1,68% | 76.619,00 |
| 15.01.2025 | 34,53 | 34,67 | 33,71 | 34,48 | 3,61% | 92.521,00 |
| 14.01.2025 | 32,64 | 33,40 | 32,48 | 33,28 | 2,81% | 66.145,00 |
| 13.01.2025 | 30,61 | 32,48 | 30,61 | 32,37 | 3,02% | 73.690,00 |
| 10.01.2025 | 32,61 | 32,61 | 31,37 | 31,42 | -4,18% | 38.554,00 |
| 08.01.2025 | 32,50 | 33,13 | 32,41 | 32,79 | -0,55% | 30.894,00 |
| 07.01.2025 | 33,31 | 33,33 | 32,46 | 32,97 | -0,99% | 41.868,00 |
| 06.01.2025 | 33,94 | 34,05 | 33,06 | 33,30 | -1,77% | 46.942,00 |
| 03.01.2025 | 33,76 | 34,03 | 33,20 | 33,90 | 1,44% | 63.832,00 |
| 02.01.2025 | 33,75 | 34,33 | 33,07 | 33,42 | -1,65% | 43.014,00 |
| 31.12.2024 | 33,75 | 34,70 | 33,75 | 33,98 | 1,43% | 37.413,00 |
| 30.12.2024 | 33,62 | 33,99 | 33,13 | 33,50 | -0,65% | 30.547,00 |
| 27.12.2024 | 34,38 | 34,85 | 33,55 | 33,72 | -2,63% | 34.755,00 |
| 26.12.2024 | 33,70 | 34,95 | 33,32 | 34,63 | 3,81% | 30.285,00 |
| 24.12.2024 | 32,84 | 33,44 | 32,78 | 33,36 | 1,65% | 13.639,00 |
| 23.12.2024 | 33,48 | 33,70 | 32,69 | 32,82 | -3,07% | 34.897,00 |
| 20.12.2024 | 32,70 | 34,38 | 32,35 | 33,86 | 2,79% | 58.096,00 |
| 19.12.2024 | 33,76 | 33,76 | 32,08 | 32,94 | 1,35% | 29.250,00 |
| 18.12.2024 | 33,79 | 35,23 | 32,18 | 32,50 | -4,24% | 50.143,00 |
| 17.12.2024 | 34,37 | 34,40 | 33,87 | 33,94 | -0,67% | 33.884,00 |
| 16.12.2024 | 34,09 | 35,24 | 34,09 | 34,17 | 0,23% | 40.639,00 |
| 13.12.2024 | 33,79 | 34,33 | 33,67 | 34,09 | 1,13% | 17.530,00 |