39,990$
3,76%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 39,09 | 40,40 | 38,35 | 39,99 | 3,76% | 95.866,00 |
| 16.04.2026 | 37,95 | 38,72 | 37,95 | 38,54 | 0,84% | 58.990,00 |
| 15.04.2026 | 37,90 | 38,50 | 37,85 | 38,22 | 0,68% | 79.608,00 |
| 14.04.2026 | 37,67 | 38,38 | 37,67 | 37,96 | 0,48% | 48.693,00 |
| 13.04.2026 | 36,20 | 37,85 | 36,20 | 37,78 | 3,91% | 84.458,00 |
| 10.04.2026 | 36,40 | 36,61 | 36,22 | 36,36 | -0,47% | 43.896,00 |
| 09.04.2026 | 35,62 | 36,70 | 35,19 | 36,53 | 2,93% | 85.221,00 |
| 08.04.2026 | 35,25 | 36,14 | 35,04 | 35,49 | 2,75% | 97.380,00 |
| 07.04.2026 | 34,14 | 35,15 | 33,80 | 34,54 | 0,91% | 65.462,00 |
| 06.04.2026 | 33,01 | 34,36 | 33,01 | 34,23 | 3,35% | 58.293,00 |
| 02.04.2026 | 32,08 | 33,13 | 31,25 | 33,12 | 1,60% | 75.752,00 |
| 01.04.2026 | 32,52 | 32,95 | 32,14 | 32,60 | 1,09% | 52.565,00 |
| 31.03.2026 | 31,90 | 32,51 | 31,58 | 32,25 | 1,57% | 38.633,00 |
| 30.03.2026 | 31,14 | 32,15 | 31,14 | 31,75 | 1,24% | 50.996,00 |
| 27.03.2026 | 32,33 | 32,33 | 30,84 | 31,36 | -3,30% | 60.517,00 |
| 26.03.2026 | 32,09 | 32,55 | 31,76 | 32,43 | 0,50% | 58.569,00 |
| 25.03.2026 | 32,62 | 33,03 | 31,74 | 32,27 | -0,52% | 77.953,00 |
| 24.03.2026 | 32,12 | 32,99 | 31,87 | 32,44 | -0,40% | 58.203,00 |
| 23.03.2026 | 32,14 | 33,07 | 31,65 | 32,57 | 3,69% | 58.666,00 |
| 20.03.2026 | 31,26 | 31,61 | 30,75 | 31,41 | 1,06% | 121.765,00 |
| 19.03.2026 | 31,01 | 32,00 | 30,53 | 31,08 | 0,62% | 35.919,00 |
| 18.03.2026 | 31,77 | 31,77 | 30,80 | 30,89 | -1,84% | 35.864,00 |
| 17.03.2026 | 31,63 | 31,73 | 31,13 | 31,47 | 1,81% | 36.361,00 |
| 16.03.2026 | 31,22 | 31,56 | 30,46 | 30,91 | 0,10% | 57.814,00 |
| 13.03.2026 | 31,87 | 32,34 | 30,69 | 30,88 | -1,87% | 38.042,00 |
| 12.03.2026 | 31,39 | 31,75 | 31,00 | 31,47 | -1,72% | 40.378,00 |
| 11.03.2026 | 32,03 | 32,56 | 31,47 | 32,02 | -0,99% | 43.156,00 |
| 10.03.2026 | 31,76 | 32,85 | 31,76 | 32,34 | 0,09% | 37.417,00 |
| 09.03.2026 | 31,35 | 32,44 | 30,89 | 32,31 | 0,22% | 37.888,00 |
| 06.03.2026 | 32,01 | 32,35 | 31,00 | 32,24 | -2,89% | 49.527,00 |
| 05.03.2026 | 35,13 | 35,13 | 32,81 | 33,20 | -2,09% | 49.458,00 |
| 04.03.2026 | 32,90 | 34,35 | 32,90 | 33,91 | 4,53% | 65.991,00 |
| 03.03.2026 | 31,94 | 32,73 | 31,30 | 32,44 | 0,28% | 47.594,00 |
| 02.03.2026 | 31,16 | 32,73 | 31,11 | 32,35 | 1,67% | 28.023,00 |
| 27.02.2026 | 32,14 | 33,31 | 31,66 | 31,82 | -4,24% | 51.769,00 |
| 26.02.2026 | 33,38 | 33,69 | 32,63 | 33,23 | 0,94% | 36.916,00 |
| 25.02.2026 | 31,91 | 33,10 | 31,58 | 32,92 | 3,42% | 36.280,00 |
| 24.02.2026 | 32,68 | 33,31 | 31,58 | 31,83 | -8,01% | 51.778,00 |
| 20.02.2026 | 34,20 | 35,07 | 34,20 | 34,60 | -0,46% | 79.761,00 |
| 19.02.2026 | 34,34 | 35,00 | 34,34 | 34,76 | -0,88% | 54.225,00 |
| 18.02.2026 | 35,04 | 35,73 | 34,84 | 35,07 | -0,06% | 105.926,00 |
| 17.02.2026 | 34,70 | 35,44 | 34,32 | 35,09 | 1,50% | 70.036,00 |
| 13.02.2026 | 34,78 | 35,09 | 34,52 | 34,57 | 0,58% | 57.080,00 |
| 12.02.2026 | 34,54 | 35,22 | 33,44 | 34,37 | 1,12% | 82.918,00 |
| 11.02.2026 | 34,99 | 35,20 | 33,94 | 33,99 | -2,16% | 68.223,00 |
| 10.02.2026 | 34,35 | 35,27 | 34,35 | 34,74 | 0,00% | 85.923,00 |
| 09.02.2026 | 35,63 | 36,24 | 34,56 | 34,74 | -2,28% | 86.427,00 |
| 06.02.2026 | 34,94 | 36,43 | 34,94 | 35,55 | 3,13% | 98.373,00 |
| 05.02.2026 | 38,35 | 39,15 | 33,23 | 34,47 | -14,57% | 124.196,00 |
| 04.02.2026 | 38,40 | 41,06 | 38,40 | 40,35 | 4,48% | 59.733,00 |
| 03.02.2026 | 38,69 | 39,65 | 37,92 | 38,62 | 0,29% | 73.418,00 |
| 02.02.2026 | 36,76 | 39,39 | 36,34 | 38,51 | 3,94% | 67.099,00 |
| 30.01.2026 | 35,52 | 37,28 | 35,16 | 37,05 | 2,75% | 57.127,00 |
| 29.01.2026 | 36,13 | 36,13 | 35,21 | 36,06 | 1,15% | 41.060,00 |
| 28.01.2026 | 37,00 | 37,34 | 35,56 | 35,65 | -3,47% | 40.871,00 |
| 27.01.2026 | 37,30 | 37,99 | 36,26 | 36,93 | -0,35% | 39.378,00 |
| 26.01.2026 | 36,54 | 37,24 | 36,10 | 37,06 | -3,41% | 31.024,00 |
| 22.01.2026 | 37,83 | 38,75 | 37,52 | 38,37 | 2,35% | 36.049,00 |
| 21.01.2026 | 36,68 | 37,50 | 36,25 | 37,49 | 3,65% | 54.596,00 |
| 20.01.2026 | 37,04 | 37,30 | 35,99 | 36,17 | -3,78% | 40.324,00 |
| 16.01.2026 | 38,15 | 38,60 | 37,40 | 37,59 | -1,18% | 29.364,00 |
| 15.01.2026 | 38,23 | 38,57 | 37,45 | 38,04 | -0,37% | 37.869,00 |
| 14.01.2026 | 38,50 | 38,50 | 37,38 | 38,18 | -0,57% | 47.147,00 |
| 13.01.2026 | 37,75 | 38,72 | 37,75 | 38,40 | 1,45% | 34.513,00 |
| 12.01.2026 | 38,03 | 39,25 | 37,41 | 37,85 | -3,17% | 39.098,00 |
| 09.01.2026 | 39,18 | 39,73 | 38,36 | 39,09 | 0,23% | 64.900,00 |
| 08.01.2026 | 38,10 | 39,16 | 37,73 | 39,00 | 2,09% | 67.349,00 |
| 07.01.2026 | 38,80 | 39,22 | 37,85 | 38,20 | -2,20% | 32.209,00 |
| 06.01.2026 | 39,06 | 39,38 | 38,40 | 39,06 | -1,98% | 40.933,00 |
| 05.01.2026 | 39,59 | 40,55 | 39,02 | 39,85 | 1,55% | 61.007,00 |
| 02.01.2026 | 39,00 | 39,46 | 38,29 | 39,24 | 1,26% | 62.516,00 |
| 31.12.2025 | 39,48 | 39,85 | 38,59 | 38,75 | -2,20% | 26.224,00 |
| 30.12.2025 | 39,06 | 39,83 | 39,06 | 39,62 | 0,66% | 35.567,00 |
| 29.12.2025 | 40,32 | 40,41 | 39,00 | 39,36 | -1,89% | 33.693,00 |
| 26.12.2025 | 40,56 | 40,70 | 39,67 | 40,12 | -1,06% | 51.893,00 |
| 24.12.2025 | 40,08 | 40,70 | 39,85 | 40,55 | 0,90% | 39.953,00 |
| 23.12.2025 | 39,64 | 40,74 | 39,64 | 40,19 | 0,10% | 39.661,00 |
| 22.12.2025 | 40,74 | 40,74 | 39,62 | 40,15 | -0,99% | 50.016,00 |
| 19.12.2025 | 40,09 | 40,65 | 39,32 | 40,55 | 1,45% | 137.798,00 |
| 18.12.2025 | 39,39 | 40,46 | 39,25 | 39,97 | 2,67% | 50.701,00 |
| 17.12.2025 | 39,23 | 39,76 | 38,83 | 38,93 | -0,46% | 43.202,00 |
| 16.12.2025 | 39,46 | 40,45 | 39,10 | 39,11 | -1,14% | 42.839,00 |
| 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 |