34,740$
-1,56%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,38 | 35,38 | 34,05 | 34,74 | -1,56% | 72.509,00 |
| 11.11.2026 | 34,78 | 35,30 | 34,12 | 35,29 | 2,08% | 80.335,00 |
| 10.11.2026 | 35,71 | 36,09 | 34,57 | 34,57 | -4,03% | 63.837,00 |
| 09.11.2026 | 36,92 | 37,48 | 35,45 | 36,02 | -0,63% | 82.278,00 |
| 06.11.2026 | 37,01 | 38,28 | 36,08 | 36,25 | -3,64% | 72.593,00 |
| 05.11.2026 | 39,87 | 40,01 | 37,39 | 37,62 | -4,76% | 96.980,00 |
| 04.11.2026 | 38,79 | 40,83 | 38,79 | 39,50 | 1,86% | 132.945,00 |
| 03.11.2026 | 38,87 | 39,33 | 37,99 | 38,78 | -1,10% | 134.073,00 |
| 02.11.2026 | 36,73 | 40,03 | 36,73 | 39,21 | 8,02% | 168.715,00 |
| 30.10.2026 | 36,13 | 36,64 | 35,32 | 36,30 | 0,11% | 100.673,00 |
| 29.10.2026 | 36,00 | 38,50 | 35,67 | 36,26 | 7,76% | 178.231,00 |
| 28.10.2026 | 33,08 | 33,90 | 32,62 | 33,65 | 2,31% | 71.831,00 |
| 27.10.2026 | 32,88 | 33,36 | 32,29 | 32,89 | 1,08% | 68.814,00 |
| 26.10.2026 | 32,85 | 33,89 | 32,53 | 32,54 | -0,61% | 91.962,00 |
| 23.10.2026 | 33,61 | 33,62 | 32,43 | 32,74 | -4,04% | 87.295,00 |
| 22.10.2026 | 34,13 | 35,00 | 33,46 | 34,12 | 1,64% | 74.266,00 |
| 21.10.2026 | 33,82 | 34,09 | 33,43 | 33,57 | -0,53% | 77.962,00 |
| 20.10.2026 | 34,43 | 34,87 | 33,58 | 33,75 | -0,85% | 114.793,00 |
| 19.10.2026 | 33,96 | 35,11 | 33,95 | 34,04 | -0,96% | 76.708,00 |
| 16.10.2026 | 34,64 | 35,10 | 34,20 | 34,37 | -0,29% | 96.459,00 |
| 15.10.2026 | 33,73 | 34,85 | 33,73 | 34,47 | 3,27% | 133.614,00 |
| 14.10.2026 | 34,31 | 34,40 | 32,99 | 33,38 | -2,99% | 109.656,00 |
| 13.10.2026 | 33,98 | 34,52 | 33,31 | 34,41 | 2,38% | 120.537,00 |
| 12.10.2026 | 33,52 | 33,97 | 32,91 | 33,61 | 0,30% | 99.332,00 |
| 09.10.2026 | 33,80 | 34,05 | 33,19 | 33,51 | -1,21% | 100.921,00 |
| 08.10.2026 | 33,17 | 33,95 | 32,68 | 33,92 | 2,17% | 76.402,00 |
| 07.10.2026 | 32,48 | 33,69 | 32,29 | 33,20 | 1,22% | 83.775,00 |
| 06.10.2026 | 33,03 | 33,21 | 32,57 | 32,80 | 0,09% | 73.699,00 |
| 05.10.2026 | 32,00 | 32,93 | 31,64 | 32,77 | 3,05% | 107.177,00 |
| 02.10.2026 | 31,47 | 32,12 | 31,12 | 31,80 | 2,61% | 90.610,00 |
| 01.10.2026 | 30,05 | 31,01 | 29,89 | 30,99 | 2,51% | 97.452,00 |
| 30.09.2026 | 30,67 | 30,74 | 29,92 | 30,23 | -1,11% | 59.058,00 |
| 29.09.2026 | 30,37 | 30,92 | 30,16 | 30,57 | 0,46% | 59.073,00 |
| 28.09.2026 | 30,70 | 30,89 | 30,37 | 30,43 | -1,27% | 76.287,00 |
| 25.09.2026 | 30,40 | 30,92 | 30,24 | 30,82 | 1,38% | 61.756,00 |
| 24.09.2026 | 30,96 | 30,99 | 30,12 | 30,40 | -1,04% | 56.040,00 |
| 23.09.2026 | 31,14 | 31,14 | 30,49 | 30,72 | -1,79% | 63.887,00 |
| 22.09.2026 | 31,93 | 32,13 | 31,15 | 31,28 | -0,70% | 100.086,00 |
| 21.09.2026 | 31,63 | 31,95 | 31,28 | 31,50 | 0,35% | 65.904,00 |
| 18.09.2026 | 31,80 | 32,28 | 31,33 | 31,39 | -2,21% | 164.850,00 |
| 17.09.2026 | 32,82 | 32,82 | 32,00 | 32,10 | -0,06% | 44.783,00 |
| 16.09.2026 | 32,06 | 32,64 | 31,70 | 32,12 | -0,46% | 72.978,00 |
| 15.09.2026 | 32,68 | 32,75 | 31,95 | 32,27 | -1,91% | 72.546,00 |
| 14.09.2026 | 33,35 | 33,45 | 32,73 | 32,90 | -0,27% | 53.924,00 |
| 11.09.2026 | 33,16 | 33,16 | 32,52 | 32,99 | 0,73% | 41.983,00 |
| 10.09.2026 | 32,90 | 33,07 | 32,20 | 32,75 | -0,24% | 43.222,00 |
| 09.09.2026 | 32,70 | 33,19 | 32,52 | 32,83 | -0,58% | 42.120,00 |
| 08.09.2026 | 33,44 | 33,44 | 32,74 | 33,02 | -1,96% | 61.400,00 |
| 04.09.2026 | 33,02 | 33,78 | 32,94 | 33,68 | 1,66% | 49.230,00 |
| 03.09.2026 | 33,53 | 33,78 | 32,99 | 33,13 | 0,27% | 41.171,00 |
| 02.09.2026 | 32,20 | 33,52 | 31,93 | 33,04 | 3,80% | 107.487,00 |
| 01.09.2026 | 31,56 | 32,08 | 31,52 | 31,83 | -0,81% | 62.084,00 |
| 31.08.2026 | 32,50 | 32,58 | 31,90 | 32,09 | -1,41% | 72.076,00 |
| 28.08.2026 | 32,83 | 33,63 | 32,44 | 32,55 | -0,40% | 55.534,00 |
| 27.08.2026 | 32,60 | 32,89 | 31,84 | 32,68 | 0,09% | 84.672,00 |
| 26.08.2026 | 33,30 | 33,84 | 32,39 | 32,65 | -2,07% | 62.435,00 |
| 25.08.2026 | 34,82 | 34,94 | 33,34 | 33,34 | -3,73% | 62.531,00 |
| 24.08.2026 | 34,26 | 35,14 | 34,26 | 34,63 | 1,52% | 101.510,00 |
| 21.08.2026 | 33,58 | 34,39 | 33,50 | 34,11 | 2,34% | 130.205,00 |
| 20.08.2026 | 33,23 | 33,64 | 32,57 | 33,33 | -0,69% | 92.092,00 |
| 19.08.2026 | 33,71 | 34,42 | 33,48 | 33,56 | -1,24% | 100.268,00 |
| 18.08.2026 | 33,81 | 34,71 | 33,67 | 33,98 | 0,95% | 111.392,00 |
| 17.08.2026 | 33,37 | 33,75 | 33,06 | 33,66 | 0,48% | 124.959,00 |
| 14.08.2026 | 33,17 | 33,83 | 33,03 | 33,50 | 2,51% | 117.039,00 |
| 13.08.2026 | 32,65 | 33,02 | 32,26 | 32,68 | 1,59% | 57.772,00 |
| 12.08.2026 | 31,75 | 32,30 | 31,35 | 32,17 | 1,71% | 124.040,00 |
| 11.08.2026 | 31,51 | 32,15 | 31,36 | 31,63 | 0,41% | 85.138,00 |
| 10.08.2026 | 32,47 | 32,81 | 31,40 | 31,50 | -3,93% | 61.126,00 |
| 07.08.2026 | 33,42 | 33,58 | 32,68 | 32,79 | -0,79% | 60.127,00 |
| 06.08.2026 | 32,61 | 33,31 | 32,14 | 33,05 | 1,72% | 109.304,00 |
| 05.08.2026 | 34,34 | 35,06 | 32,34 | 32,49 | -3,99% | 101.759,00 |
| 04.08.2026 | 34,88 | 35,51 | 33,74 | 33,84 | -2,53% | 171.184,00 |
| 03.08.2026 | 32,02 | 35,26 | 32,02 | 34,72 | 7,59% | 223.725,00 |
| 31.07.2026 | 31,88 | 32,53 | 30,82 | 32,27 | 0,03% | 125.522,00 |
| 30.07.2026 | 37,66 | 40,50 | 31,12 | 32,26 | -23,84% | 258.284,00 |
| 29.07.2026 | 42,70 | 43,15 | 42,00 | 42,36 | -0,52% | 54.556,00 |
| 28.07.2026 | 42,44 | 43,16 | 42,06 | 42,58 | 1,65% | 50.816,00 |
| 27.07.2026 | 42,10 | 42,53 | 41,82 | 41,89 | 0,58% | 62.594,00 |
| 24.07.2026 | 41,40 | 42,91 | 41,07 | 41,65 | 1,31% | 72.659,00 |
| 23.07.2026 | 41,81 | 41,85 | 40,82 | 41,11 | -3,32% | 63.054,00 |
| 22.07.2026 | 42,16 | 43,39 | 41,83 | 42,52 | -0,14% | 121.484,00 |
| 21.07.2026 | 41,46 | 42,77 | 41,13 | 42,58 | 2,36% | 64.989,00 |
| 20.07.2026 | 40,98 | 42,67 | 40,98 | 41,60 | -0,14% | 58.349,00 |
| 17.07.2026 | 42,29 | 43,34 | 41,58 | 41,66 | -2,44% | 41.701,00 |
| 16.07.2026 | 42,65 | 43,90 | 42,52 | 42,70 | 1,26% | 73.665,00 |
| 15.07.2026 | 43,74 | 43,91 | 42,10 | 42,17 | -2,25% | 52.634,00 |
| 14.07.2026 | 43,00 | 43,70 | 43,00 | 43,14 | -0,28% | 75.484,00 |
| 13.07.2026 | 43,70 | 44,30 | 42,65 | 43,26 | -0,55% | 74.807,00 |
| 10.07.2026 | 42,46 | 43,93 | 42,46 | 43,50 | 2,35% | 93.689,00 |
| 09.07.2026 | 40,41 | 42,84 | 39,86 | 42,50 | 5,04% | 106.560,00 |
| 08.07.2026 | 41,75 | 41,75 | 39,85 | 40,46 | -3,39% | 134.702,00 |
| 07.07.2026 | 42,38 | 42,50 | 41,51 | 41,88 | -0,02% | 68.889,00 |
| 06.07.2026 | 41,71 | 42,42 | 41,71 | 41,89 | 0,55% | 50.938,00 |
| 02.07.2026 | 42,41 | 42,98 | 41,25 | 41,66 | -1,63% | 59.066,00 |
| 01.07.2026 | 41,51 | 42,60 | 41,30 | 42,35 | 2,79% | 104.382,00 |
| 30.06.2026 | 41,74 | 42,15 | 41,17 | 41,20 | -0,82% | 41.138,00 |
| 29.06.2026 | 40,84 | 41,86 | 39,66 | 41,54 | 1,22% | 91.626,00 |
| 26.06.2026 | 39,05 | 41,04 | 38,83 | 41,04 | 5,42% | 203.612,00 |
| 25.06.2026 | 38,80 | 39,44 | 38,46 | 38,93 | -0,05% | 32.458,00 |
| 24.06.2026 | 38,69 | 39,74 | 38,67 | 38,95 | 0,13% | 49.111,00 |