16,320$
-4,67%
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,18 | 16,44 | 15,97 | 16,32 | -4,67% | 198.173,00 |
| 06.03.2026 | 16,95 | 17,23 | 16,64 | 17,12 | 0,53% | 181.976,00 |
| 05.03.2026 | 17,16 | 17,21 | 16,85 | 17,03 | -1,56% | 154.900,00 |
| 04.03.2026 | 16,91 | 17,44 | 16,69 | 17,30 | 2,19% | 134.264,00 |
| 03.03.2026 | 16,35 | 16,95 | 16,17 | 16,93 | 2,92% | 149.843,00 |
| 02.03.2026 | 16,19 | 16,53 | 16,02 | 16,45 | 0,34% | 226.282,00 |
| 27.02.2026 | 16,47 | 16,54 | 16,25 | 16,40 | -1,23% | 132.469,00 |
| 26.02.2026 | 16,53 | 16,64 | 16,35 | 16,60 | 0,42% | 198.976,00 |
| 25.02.2026 | 16,37 | 16,53 | 16,16 | 16,53 | 1,10% | 181.873,00 |
| 24.02.2026 | 16,31 | 16,60 | 16,23 | 16,35 | -0,85% | 160.790,00 |
| 20.02.2026 | 16,54 | 16,63 | 16,36 | 16,49 | -0,24% | 155.441,00 |
| 19.02.2026 | 16,63 | 16,71 | 16,36 | 16,53 | -1,09% | 215.216,00 |
| 18.02.2026 | 16,98 | 17,04 | 16,66 | 16,71 | -2,21% | 243.277,00 |
| 17.02.2026 | 17,02 | 17,18 | 16,67 | 17,09 | 0,29% | 143.477,00 |
| 13.02.2026 | 17,22 | 17,30 | 16,79 | 17,04 | -0,64% | 137.574,00 |
| 12.02.2026 | 17,59 | 17,82 | 16,79 | 17,15 | -2,50% | 182.763,00 |
| 11.02.2026 | 17,87 | 17,93 | 17,42 | 17,59 | -1,29% | 192.488,00 |
| 10.02.2026 | 17,65 | 18,09 | 17,65 | 17,82 | 1,08% | 178.327,00 |
| 09.02.2026 | 17,73 | 17,95 | 17,56 | 17,63 | 0,06% | 211.323,00 |
| 06.02.2026 | 16,89 | 17,64 | 16,74 | 17,62 | 4,51% | 334.144,00 |
| 05.02.2026 | 16,15 | 16,88 | 16,02 | 16,86 | 7,59% | 395.476,00 |
| 04.02.2026 | 15,22 | 15,72 | 15,22 | 15,67 | 3,67% | 182.329,00 |
| 03.02.2026 | 15,29 | 15,48 | 14,97 | 15,12 | -1,34% | 226.526,00 |
| 02.02.2026 | 15,20 | 15,50 | 15,16 | 15,32 | 0,82% | 278.279,00 |
| 30.01.2026 | 15,25 | 15,36 | 15,03 | 15,20 | -0,96% | 279.915,00 |
| 29.01.2026 | 15,24 | 15,49 | 15,17 | 15,34 | 1,34% | 282.331,00 |
| 28.01.2026 | 15,34 | 15,38 | 15,08 | 15,14 | -1,24% | 223.882,00 |
| 27.01.2026 | 15,40 | 15,46 | 15,31 | 15,33 | -0,39% | 131.122,00 |
| 26.01.2026 | 15,59 | 15,68 | 15,12 | 15,39 | -5,23% | 286.918,00 |
| 22.01.2026 | 16,49 | 16,52 | 16,17 | 16,24 | -1,40% | 256.852,00 |
| 21.01.2026 | 16,23 | 16,47 | 16,05 | 16,47 | 1,67% | 159.148,00 |
| 20.01.2026 | 16,40 | 16,40 | 16,04 | 16,20 | -1,64% | 167.206,00 |
| 16.01.2026 | 16,46 | 16,47 | 16,29 | 16,47 | 0,06% | 110.725,00 |
| 15.01.2026 | 16,23 | 16,78 | 16,23 | 16,46 | 1,60% | 212.128,00 |
| 14.01.2026 | 16,30 | 16,40 | 16,07 | 16,20 | -1,10% | 111.064,00 |
| 13.01.2026 | 16,40 | 16,44 | 16,17 | 16,38 | -0,24% | 106.603,00 |
| 12.01.2026 | 16,36 | 16,59 | 16,30 | 16,42 | 0,61% | 128.704,00 |
| 09.01.2026 | 16,25 | 16,47 | 16,23 | 16,32 | 0,74% | 106.251,00 |
| 08.01.2026 | 16,05 | 16,33 | 16,05 | 16,20 | 0,75% | 121.923,00 |
| 07.01.2026 | 15,99 | 16,25 | 15,62 | 16,08 | 1,90% | 236.011,00 |
| 06.01.2026 | 15,25 | 15,90 | 15,17 | 15,78 | 2,80% | 244.460,00 |
| 05.01.2026 | 15,09 | 15,43 | 15,09 | 15,35 | 1,45% | 127.346,00 |
| 02.01.2026 | 14,91 | 15,19 | 14,73 | 15,13 | 1,54% | 189.630,00 |
| 31.12.2025 | 14,91 | 15,00 | 14,87 | 14,90 | -0,13% | 141.109,00 |
| 30.12.2025 | 14,92 | 15,03 | 14,90 | 14,92 | -0,20% | 157.883,00 |
| 29.12.2025 | 15,07 | 15,08 | 14,94 | 14,95 | -0,99% | 212.219,00 |
| 26.12.2025 | 15,13 | 15,21 | 15,10 | 15,10 | -0,13% | 84.577,00 |
| 24.12.2025 | 14,97 | 15,16 | 14,94 | 15,12 | 0,67% | 49.285,00 |
| 23.12.2025 | 15,06 | 15,18 | 14,92 | 15,02 | -0,46% | 221.655,00 |
| 22.12.2025 | 15,06 | 15,21 | 14,93 | 15,09 | -0,07% | 213.261,00 |
| 19.12.2025 | 15,22 | 15,25 | 15,09 | 15,10 | -1,08% | 214.250,00 |
| 18.12.2025 | 15,30 | 15,35 | 15,14 | 15,27 | 0,16% | 181.456,00 |
| 17.12.2025 | 15,56 | 15,70 | 15,23 | 15,24 | -2,18% | 353.565,00 |
| 16.12.2025 | 15,67 | 15,82 | 15,56 | 15,58 | -0,64% | 231.607,00 |
| 15.12.2025 | 15,87 | 15,89 | 15,64 | 15,68 | -0,38% | 193.900,00 |
| 12.12.2025 | 15,80 | 15,97 | 15,70 | 15,74 | 0,06% | 152.739,00 |
| 11.12.2025 | 15,50 | 15,81 | 15,29 | 15,73 | 1,94% | 149.591,00 |
| 10.12.2025 | 15,25 | 15,45 | 14,85 | 15,43 | 1,18% | 458.505,00 |
| 09.12.2025 | 15,44 | 15,57 | 15,13 | 15,25 | -1,42% | 216.983,00 |
| 08.12.2025 | 15,60 | 15,63 | 15,42 | 15,47 | -0,77% | 122.455,00 |
| 05.12.2025 | 15,55 | 15,77 | 15,55 | 15,59 | 0,39% | 154.212,00 |
| 04.12.2025 | 15,36 | 15,56 | 15,30 | 15,53 | 0,65% | 124.247,00 |
| 03.12.2025 | 15,17 | 15,45 | 15,17 | 15,43 | 1,45% | 123.396,00 |
| 02.12.2025 | 15,19 | 15,29 | 15,02 | 15,21 | -0,16% | 112.529,00 |
| 01.12.2025 | 15,16 | 15,51 | 15,15 | 15,24 | -0,10% | 143.962,00 |
| 28.11.2025 | 15,37 | 15,37 | 15,16 | 15,25 | -0,97% | 56.532,00 |
| 26.11.2025 | 15,03 | 15,46 | 14,88 | 15,40 | 2,67% | 179.535,00 |
| 25.11.2025 | 14,99 | 15,14 | 14,92 | 15,00 | 0,64% | 172.355,00 |
| 24.11.2025 | 15,48 | 15,48 | 14,84 | 14,91 | -0,03% | 291.640,00 |
| 20.11.2025 | 14,99 | 15,18 | 14,84 | 14,91 | 0,17% | 208.347,00 |
| 19.11.2025 | 15,23 | 15,40 | 14,87 | 14,89 | -2,20% | 195.791,00 |
| 18.11.2025 | 15,17 | 15,37 | 15,06 | 15,22 | 0,46% | 141.526,00 |
| 17.11.2025 | 15,63 | 15,79 | 15,06 | 15,15 | -3,50% | 362.625,00 |
| 13.11.2025 | 15,00 | 16,00 | 15,00 | 15,70 | 0,51% | 211.689,00 |
| 12.11.2025 | 15,51 | 15,71 | 15,51 | 15,62 | 0,39% | 165.864,00 |
| 11.11.2025 | 15,71 | 15,95 | 15,46 | 15,56 | -0,45% | 189.627,00 |
| 10.11.2025 | 15,87 | 15,88 | 15,58 | 15,63 | -1,39% | 241.496,00 |
| 07.11.2025 | 15,85 | 16,00 | 15,81 | 15,85 | 0,32% | 137.230,00 |
| 06.11.2025 | 15,50 | 15,82 | 15,50 | 15,80 | 1,87% | 181.575,00 |
| 05.11.2025 | 15,79 | 15,92 | 15,43 | 15,51 | -1,30% | 149.178,00 |
| 04.11.2025 | 15,47 | 15,85 | 15,36 | 15,72 | 1,39% | 209.935,00 |
| 03.11.2025 | 15,23 | 15,54 | 14,90 | 15,50 | 0,26% | 287.348,00 |
| 31.10.2025 | 14,73 | 15,52 | 14,68 | 15,46 | 5,46% | 358.165,00 |
| 30.10.2025 | 14,52 | 14,72 | 14,46 | 14,66 | 1,28% | 107.277,00 |
| 29.10.2025 | 14,80 | 16,00 | 14,38 | 14,48 | 0,17% | 296.862,00 |
| 28.10.2025 | 14,64 | 14,66 | 14,27 | 14,45 | -1,63% | 148.027,00 |
| 27.10.2025 | 15,03 | 15,03 | 14,59 | 14,69 | -2,59% | 235.889,00 |
| 24.10.2025 | 15,33 | 15,33 | 15,02 | 15,08 | -0,40% | 218.955,00 |
| 23.10.2025 | 15,33 | 15,33 | 15,04 | 15,14 | -0,46% | 120.731,00 |
| 22.10.2025 | 15,06 | 15,34 | 15,06 | 15,21 | 1,06% | 91.689,00 |
| 21.10.2025 | 15,12 | 15,25 | 15,02 | 15,05 | -0,53% | 71.101,00 |
| 20.10.2025 | 14,85 | 15,18 | 14,85 | 15,13 | 2,30% | 111.101,00 |
| 17.10.2025 | 14,92 | 15,14 | 14,79 | 14,79 | -0,74% | 97.050,00 |
| 16.10.2025 | 15,20 | 15,43 | 14,86 | 14,90 | -1,06% | 143.464,00 |
| 15.10.2025 | 14,91 | 15,43 | 14,91 | 15,06 | 1,83% | 115.957,00 |
| 14.10.2025 | 14,45 | 14,98 | 14,42 | 14,79 | 1,79% | 137.185,00 |
| 13.10.2025 | 14,69 | 14,69 | 14,29 | 14,53 | -0,27% | 107.921,00 |
| 10.10.2025 | 14,92 | 15,04 | 14,56 | 14,57 | -1,75% | 132.690,00 |
| 09.10.2025 | 14,90 | 14,93 | 14,68 | 14,83 | -0,47% | 91.172,00 |
| 08.10.2025 | 15,04 | 15,50 | 14,87 | 14,90 | -0,80% | 118.981,00 |