28,520$
-0,70%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 29,07 | 29,33 | 28,16 | 28,52 | -0,70% | 18.586,00 |
| 31.10.2024 | 29,25 | 29,77 | 28,67 | 28,72 | -0,83% | 16.785,00 |
| 30.10.2024 | 29,19 | 29,33 | 28,80 | 28,96 | 0,03% | 19.688,00 |
| 29.10.2024 | 28,68 | 29,19 | 28,50 | 28,95 | -0,58% | 29.431,00 |
| 28.10.2024 | 29,18 | 29,49 | 28,32 | 29,12 | 1,57% | 22.055,00 |
| 25.10.2024 | 29,90 | 29,90 | 28,26 | 28,67 | -2,85% | 26.511,00 |
| 24.10.2024 | 30,10 | 30,20 | 29,35 | 29,51 | -2,41% | 10.452,00 |
| 23.10.2024 | 30,32 | 30,34 | 29,89 | 30,24 | -1,08% | 11.178,00 |
| 22.10.2024 | 30,01 | 30,62 | 30,01 | 30,57 | 0,56% | 8.316,00 |
| 21.10.2024 | 32,04 | 32,04 | 30,38 | 30,40 | -5,03% | 12.697,00 |
| 18.10.2024 | 32,03 | 32,03 | 31,59 | 32,01 | 0,03% | 14.951,00 |
| 17.10.2024 | 30,96 | 32,16 | 30,91 | 32,00 | 3,23% | 20.696,00 |
| 16.10.2024 | 30,72 | 31,15 | 30,71 | 31,00 | 1,37% | 23.161,00 |
| 15.10.2024 | 31,71 | 32,00 | 30,38 | 30,58 | -2,80% | 15.725,00 |
| 14.10.2024 | 31,02 | 31,69 | 30,78 | 31,46 | 1,42% | 10.568,00 |
| 11.10.2024 | 30,50 | 31,21 | 30,50 | 31,02 | 3,78% | 14.253,00 |
| 10.10.2024 | 29,36 | 30,01 | 29,36 | 29,89 | 0,27% | 8.360,00 |
| 09.10.2024 | 30,14 | 30,57 | 29,65 | 29,81 | -1,65% | 14.159,00 |
| 08.10.2024 | 31,33 | 31,33 | 30,10 | 30,31 | -3,22% | 19.954,00 |
| 07.10.2024 | 31,40 | 31,68 | 31,11 | 31,32 | -0,16% | 15.441,00 |
| 04.10.2024 | 31,27 | 31,48 | 31,15 | 31,37 | 0,61% | 12.701,00 |
| 03.10.2024 | 31,49 | 31,86 | 31,16 | 31,18 | -2,07% | 8.939,00 |
| 02.10.2024 | 32,36 | 32,36 | 31,75 | 31,84 | -0,66% | 9.183,00 |
| 01.10.2024 | 32,71 | 32,71 | 31,81 | 32,05 | -2,02% | 14.665,00 |
| 30.09.2024 | 33,17 | 33,25 | 32,53 | 32,71 | -1,15% | 15.641,00 |
| 27.09.2024 | 31,99 | 33,38 | 31,11 | 33,09 | 3,02% | 20.374,00 |
| 26.09.2024 | 32,14 | 32,46 | 31,63 | 32,12 | 1,32% | 24.705,00 |
| 25.09.2024 | 32,02 | 32,22 | 31,41 | 31,70 | -1,40% | 13.907,00 |
| 24.09.2024 | 32,82 | 33,20 | 32,15 | 32,15 | -1,65% | 23.874,00 |
| 23.09.2024 | 32,04 | 33,41 | 32,04 | 32,69 | 0,65% | 34.389,00 |
| 20.09.2024 | 32,83 | 33,04 | 32,36 | 32,48 | -2,29% | 60.681,00 |
| 19.09.2024 | 33,25 | 33,36 | 32,21 | 33,24 | 3,23% | 30.032,00 |
| 18.09.2024 | 32,64 | 33,27 | 32,06 | 32,20 | -2,39% | 24.127,00 |
| 17.09.2024 | 32,91 | 33,85 | 32,67 | 32,99 | 1,60% | 42.199,00 |
| 16.09.2024 | 33,00 | 33,06 | 32,17 | 32,47 | -1,93% | 17.095,00 |
| 13.09.2024 | 32,27 | 33,13 | 31,92 | 33,11 | 4,15% | 19.297,00 |
| 12.09.2024 | 31,42 | 32,21 | 31,25 | 31,79 | 1,79% | 16.941,00 |
| 11.09.2024 | 31,44 | 31,47 | 30,81 | 31,23 | -0,38% | 14.807,00 |
| 10.09.2024 | 31,47 | 31,50 | 30,78 | 31,35 | 0,55% | 14.437,00 |
| 09.09.2024 | 30,81 | 31,60 | 30,70 | 31,18 | 1,63% | 18.212,00 |
| 06.09.2024 | 31,02 | 31,38 | 30,60 | 30,68 | -3,85% | 14.057,00 |
| 05.09.2024 | 32,33 | 32,42 | 31,76 | 31,91 | -0,47% | 20.018,00 |
| 04.09.2024 | 32,72 | 32,72 | 31,85 | 32,06 | -1,54% | 9.982,00 |
| 03.09.2024 | 33,15 | 33,53 | 32,52 | 32,56 | -2,89% | 17.845,00 |
| 30.08.2024 | 33,51 | 33,88 | 33,25 | 33,53 | 0,57% | 16.825,00 |
| 29.08.2024 | 32,43 | 34,15 | 32,18 | 33,34 | 2,68% | 49.954,00 |
| 28.08.2024 | 32,47 | 32,57 | 32,08 | 32,47 | -0,06% | 18.264,00 |
| 27.08.2024 | 32,49 | 32,72 | 32,37 | 32,49 | 1,12% | 14.659,00 |
| 26.08.2024 | 32,34 | 32,99 | 31,75 | 32,13 | -0,34% | 37.001,00 |
| 23.08.2024 | 32,20 | 33,40 | 31,49 | 32,24 | 3,33% | 55.083,00 |
| 22.08.2024 | 31,23 | 31,56 | 30,91 | 31,20 | -0,79% | 13.560,00 |
| 21.08.2024 | 30,91 | 31,69 | 30,91 | 31,45 | 0,48% | 15.000,00 |
| 20.08.2024 | 32,84 | 32,84 | 31,30 | 31,30 | -4,31% | 17.252,00 |
| 19.08.2024 | 31,72 | 32,75 | 31,72 | 32,71 | 3,12% | 16.661,00 |
| 16.08.2024 | 30,63 | 31,83 | 30,63 | 31,72 | 3,73% | 25.186,00 |
| 15.08.2024 | 30,50 | 30,76 | 30,00 | 30,58 | 2,72% | 30.730,00 |
| 14.08.2024 | 31,79 | 31,79 | 29,59 | 29,77 | -6,59% | 17.418,00 |
| 13.08.2024 | 30,72 | 32,17 | 30,37 | 31,87 | 5,18% | 23.647,00 |
| 12.08.2024 | 30,38 | 30,70 | 30,07 | 30,30 | 0,76% | 28.512,00 |
| 09.08.2024 | 30,10 | 30,63 | 30,07 | 30,07 | -1,44% | 15.517,00 |
| 08.08.2024 | 30,18 | 30,65 | 30,18 | 30,51 | 2,83% | 14.175,00 |
| 07.08.2024 | 30,10 | 30,18 | 29,67 | 29,67 | 0,03% | 28.701,00 |
| 06.08.2024 | 28,74 | 29,92 | 28,73 | 29,66 | 2,56% | 23.725,00 |
| 05.08.2024 | 29,24 | 29,26 | 28,44 | 28,92 | -4,17% | 33.984,00 |
| 02.08.2024 | 29,93 | 30,50 | 29,50 | 30,18 | -2,30% | 31.811,00 |
| 01.08.2024 | 33,87 | 33,87 | 30,46 | 30,89 | -5,54% | 42.714,00 |
| 31.07.2024 | 31,62 | 33,14 | 31,62 | 32,70 | 3,45% | 37.636,00 |
| 30.07.2024 | 31,86 | 31,89 | 31,40 | 31,61 | 0,19% | 15.055,00 |
| 29.07.2024 | 32,15 | 32,16 | 31,37 | 31,55 | -0,60% | 23.551,00 |
| 26.07.2024 | 32,28 | 32,53 | 31,37 | 31,74 | -0,28% | 19.930,00 |
| 25.07.2024 | 30,32 | 32,17 | 30,32 | 31,83 | 6,06% | 30.202,00 |
| 24.07.2024 | 30,61 | 31,02 | 29,95 | 30,01 | -3,13% | 31.437,00 |
| 23.07.2024 | 30,35 | 31,22 | 30,35 | 30,98 | 1,27% | 19.989,00 |
| 22.07.2024 | 30,09 | 30,96 | 29,84 | 30,59 | 1,39% | 22.383,00 |
| 19.07.2024 | 33,15 | 33,15 | 30,08 | 30,17 | -9,43% | 46.751,00 |
| 18.07.2024 | 30,16 | 33,49 | 30,15 | 33,31 | 10,55% | 65.041,00 |
| 17.07.2024 | 27,77 | 30,53 | 27,77 | 30,13 | 6,88% | 115.100,00 |
| 16.07.2024 | 27,92 | 28,30 | 27,66 | 28,19 | 2,36% | 70.050,00 |
| 15.07.2024 | 28,18 | 28,18 | 27,23 | 27,54 | -0,86% | 58.153,00 |
| 12.07.2024 | 28,14 | 28,14 | 27,62 | 27,78 | 0,14% | 45.861,00 |
| 11.07.2024 | 28,03 | 28,32 | 27,54 | 27,74 | 1,84% | 84.841,00 |
| 10.07.2024 | 27,22 | 27,30 | 26,86 | 27,24 | -0,22% | 9.840,00 |
| 09.07.2024 | 27,27 | 27,50 | 27,15 | 27,30 | -0,36% | 11.059,00 |
| 08.07.2024 | 27,29 | 27,63 | 26,83 | 27,40 | 1,78% | 19.984,00 |
| 05.07.2024 | 28,25 | 28,38 | 26,80 | 26,92 | -5,14% | 39.371,00 |
| 03.07.2024 | 28,59 | 28,59 | 28,32 | 28,38 | -0,73% | 13.555,00 |
| 02.07.2024 | 28,61 | 29,09 | 28,50 | 28,59 | 0,70% | 10.546,00 |
| 01.07.2024 | 28,80 | 29,30 | 28,16 | 28,39 | -1,22% | 44.473,00 |
| 28.06.2024 | 26,88 | 28,93 | 26,88 | 28,74 | 7,48% | 137.274,00 |
| 27.06.2024 | 26,70 | 27,16 | 26,30 | 26,74 | 1,21% | 9.359,00 |
| 26.06.2024 | 26,39 | 26,85 | 25,99 | 26,42 | -0,56% | 14.617,00 |
| 25.06.2024 | 27,50 | 27,70 | 26,55 | 26,57 | -3,38% | 16.915,00 |
| 24.06.2024 | 27,45 | 27,91 | 27,18 | 27,50 | 0,18% | 17.845,00 |
| 21.06.2024 | 27,46 | 28,27 | 27,32 | 27,45 | -0,15% | 34.638,00 |
| 20.06.2024 | 26,93 | 27,63 | 26,93 | 27,49 | 1,40% | 6.513,00 |
| 18.06.2024 | 27,00 | 27,38 | 26,86 | 27,11 | -0,04% | 14.748,00 |
| 17.06.2024 | 26,97 | 27,12 | 26,40 | 27,12 | 0,33% | 48.685,00 |
| 14.06.2024 | 27,51 | 28,00 | 26,25 | 27,03 | -2,59% | 15.670,00 |
| 13.06.2024 | 27,99 | 28,11 | 27,72 | 27,75 | -0,50% | 13.213,00 |
| 12.06.2024 | 28,68 | 28,70 | 27,81 | 27,89 | -0,53% | 30.909,00 |