17,470$
-1,52%
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 17,79 | 17,85 | 17,40 | 17,47 | -1,52% | 140.197,00 |
| 02.10.2026 | 18,24 | 18,37 | 17,71 | 17,74 | -1,61% | 93.467,00 |
| 01.10.2026 | 18,12 | 18,27 | 17,79 | 18,03 | -0,55% | 135.139,00 |
| 30.09.2026 | 18,38 | 18,51 | 18,02 | 18,13 | -1,09% | 148.101,00 |
| 29.09.2026 | 18,45 | 18,54 | 18,26 | 18,33 | -0,97% | 95.553,00 |
| 28.09.2026 | 18,47 | 18,64 | 18,35 | 18,51 | -0,05% | 86.980,00 |
| 25.09.2026 | 18,74 | 18,77 | 18,47 | 18,52 | -1,38% | 137.056,00 |
| 24.09.2026 | 18,73 | 19,20 | 18,64 | 18,78 | 0,05% | 64.026,00 |
| 23.09.2026 | 19,29 | 19,29 | 18,67 | 18,77 | -2,85% | 93.411,00 |
| 22.09.2026 | 18,90 | 19,33 | 18,69 | 19,32 | 2,44% | 90.537,00 |
| 21.09.2026 | 18,79 | 18,98 | 18,75 | 18,86 | 0,68% | 75.103,00 |
| 18.09.2026 | 18,74 | 18,89 | 18,68 | 18,73 | -0,73% | 154.232,00 |
| 17.09.2026 | 19,05 | 19,09 | 18,82 | 18,87 | -0,26% | 84.104,00 |
| 16.09.2026 | 19,15 | 19,34 | 18,84 | 18,92 | -1,15% | 88.619,00 |
| 15.09.2026 | 19,01 | 19,20 | 19,01 | 19,14 | -0,10% | 78.454,00 |
| 14.09.2026 | 19,02 | 19,19 | 18,81 | 19,16 | 0,74% | 87.658,00 |
| 11.09.2026 | 19,20 | 19,21 | 19,00 | 19,02 | -0,29% | 59.808,00 |
| 10.09.2026 | 19,28 | 19,28 | 19,01 | 19,08 | -1,19% | 55.166,00 |
| 09.09.2026 | 19,38 | 19,76 | 19,21 | 19,31 | -0,90% | 104.266,00 |
| 08.09.2026 | 19,40 | 19,66 | 19,40 | 19,48 | -0,36% | 95.602,00 |
| 04.09.2026 | 19,31 | 19,68 | 19,28 | 19,55 | 0,83% | 92.942,00 |
| 03.09.2026 | 19,67 | 19,74 | 19,37 | 19,39 | -0,56% | 74.223,00 |
| 02.09.2026 | 19,36 | 19,60 | 19,24 | 19,50 | 1,35% | 111.791,00 |
| 01.09.2026 | 19,28 | 19,37 | 19,13 | 19,24 | -0,36% | 82.235,00 |
| 31.08.2026 | 19,46 | 19,51 | 19,31 | 19,31 | -0,82% | 103.249,00 |
| 28.08.2026 | 19,49 | 19,73 | 19,30 | 19,47 | -0,05% | 104.039,00 |
| 27.08.2026 | 19,48 | 19,68 | 19,36 | 19,48 | -0,10% | 69.343,00 |
| 26.08.2026 | 19,70 | 19,92 | 19,40 | 19,50 | -1,02% | 71.037,00 |
| 25.08.2026 | 19,68 | 19,75 | 19,47 | 19,70 | -0,05% | 76.531,00 |
| 24.08.2026 | 19,98 | 20,28 | 19,62 | 19,71 | -1,43% | 87.974,00 |
| 21.08.2026 | 19,83 | 20,04 | 19,68 | 20,00 | 0,83% | 146.068,00 |
| 20.08.2026 | 19,85 | 19,93 | 19,67 | 19,83 | -0,75% | 51.525,00 |
| 19.08.2026 | 19,91 | 20,37 | 19,85 | 19,98 | 0,76% | 81.673,00 |
| 18.08.2026 | 20,48 | 20,53 | 19,78 | 19,83 | -2,70% | 97.088,00 |
| 17.08.2026 | 20,19 | 20,45 | 20,04 | 20,38 | 0,59% | 106.409,00 |
| 14.08.2026 | 20,22 | 20,30 | 20,11 | 20,26 | -0,10% | 130.776,00 |
| 13.08.2026 | 19,90 | 20,28 | 19,90 | 20,28 | 2,68% | 109.493,00 |
| 12.08.2026 | 19,83 | 19,95 | 19,57 | 19,75 | 0,15% | 106.454,00 |
| 11.08.2026 | 19,60 | 19,91 | 19,56 | 19,72 | 0,51% | 112.997,00 |
| 10.08.2026 | 19,28 | 19,62 | 19,13 | 19,62 | 0,67% | 185.209,00 |
| 07.08.2026 | 19,02 | 19,52 | 18,95 | 19,49 | 3,67% | 237.773,00 |
| 06.08.2026 | 18,64 | 19,06 | 17,88 | 18,80 | -0,79% | 303.797,00 |
| 05.08.2026 | 19,13 | 19,50 | 18,82 | 18,95 | -0,11% | 167.770,00 |
| 04.08.2026 | 19,00 | 19,16 | 18,79 | 18,97 | 0,64% | 280.551,00 |
| 03.08.2026 | 19,15 | 19,35 | 18,80 | 18,85 | -1,00% | 166.073,00 |
| 31.07.2026 | 19,44 | 19,65 | 18,96 | 19,04 | -2,16% | 148.391,00 |
| 30.07.2026 | 19,61 | 19,61 | 19,34 | 19,46 | -0,71% | 152.681,00 |
| 29.07.2026 | 20,00 | 20,17 | 19,45 | 19,60 | -2,24% | 179.948,00 |
| 28.07.2026 | 20,38 | 20,50 | 20,05 | 20,05 | -1,52% | 165.307,00 |
| 27.07.2026 | 20,10 | 20,39 | 20,00 | 20,36 | 1,80% | 121.215,00 |
| 24.07.2026 | 19,83 | 20,30 | 19,79 | 20,00 | 1,06% | 104.178,00 |
| 23.07.2026 | 19,89 | 20,05 | 19,65 | 19,79 | -1,64% | 137.125,00 |
| 22.07.2026 | 20,17 | 20,34 | 19,91 | 20,12 | -1,03% | 145.568,00 |
| 21.07.2026 | 19,88 | 20,37 | 19,79 | 20,33 | 2,11% | 163.192,00 |
| 20.07.2026 | 20,18 | 20,23 | 19,65 | 19,91 | -3,61% | 201.566,00 |
| 17.07.2026 | 20,97 | 21,12 | 20,51 | 20,66 | -1,88% | 232.414,00 |
| 16.07.2026 | 20,85 | 21,16 | 20,72 | 21,05 | 2,18% | 190.063,00 |
| 15.07.2026 | 20,60 | 20,93 | 20,39 | 20,60 | 0,29% | 199.171,00 |
| 14.07.2026 | 20,55 | 20,63 | 20,38 | 20,54 | 0,44% | 201.758,00 |
| 13.07.2026 | 20,56 | 20,85 | 20,36 | 20,45 | -0,24% | 199.634,00 |
| 10.07.2026 | 20,18 | 20,60 | 20,16 | 20,50 | 1,59% | 137.637,00 |
| 09.07.2026 | 19,82 | 20,26 | 19,80 | 20,18 | 1,61% | 137.342,00 |
| 08.07.2026 | 19,50 | 20,05 | 19,49 | 19,86 | 0,91% | 147.964,00 |
| 07.07.2026 | 20,17 | 20,44 | 19,65 | 19,68 | -1,75% | 178.014,00 |
| 06.07.2026 | 20,47 | 20,53 | 20,01 | 20,03 | -2,29% | 80.117,00 |
| 02.07.2026 | 20,57 | 20,71 | 20,37 | 20,50 | -0,24% | 83.614,00 |
| 01.07.2026 | 20,52 | 20,79 | 20,45 | 20,55 | 0,10% | 122.350,00 |
| 30.06.2026 | 20,66 | 20,79 | 20,47 | 20,53 | -1,01% | 133.103,00 |
| 29.06.2026 | 20,88 | 20,88 | 20,46 | 20,74 | -0,72% | 135.367,00 |
| 26.06.2026 | 20,90 | 21,05 | 20,55 | 20,89 | 0,38% | 413.710,00 |
| 25.06.2026 | 20,81 | 21,03 | 20,56 | 20,81 | 0,43% | 91.179,00 |
| 24.06.2026 | 20,76 | 20,87 | 20,51 | 20,72 | -0,10% | 117.246,00 |
| 23.06.2026 | 20,44 | 20,86 | 20,34 | 20,74 | 1,67% | 215.835,00 |
| 22.06.2026 | 20,45 | 20,65 | 20,38 | 20,40 | -0,24% | 93.039,00 |
| 18.06.2026 | 20,54 | 20,69 | 20,32 | 20,45 | 0,64% | 146.908,00 |
| 17.06.2026 | 20,51 | 20,74 | 20,29 | 20,32 | -0,88% | 134.543,00 |
| 16.06.2026 | 20,54 | 20,68 | 20,36 | 20,50 | 0,05% | 121.323,00 |
| 15.06.2026 | 21,40 | 21,45 | 20,44 | 20,49 | -4,12% | 165.497,00 |
| 12.06.2026 | 20,99 | 21,40 | 20,78 | 21,37 | 2,18% | 135.203,00 |
| 11.06.2026 | 21,05 | 21,26 | 20,84 | 20,92 | -0,69% | 175.536,00 |
| 10.06.2026 | 20,55 | 21,16 | 20,31 | 21,06 | 2,53% | 220.308,00 |
| 09.06.2026 | 20,70 | 20,99 | 20,49 | 20,54 | -0,05% | 156.565,00 |
| 08.06.2026 | 20,40 | 20,60 | 20,31 | 20,55 | 1,28% | 114.803,00 |
| 05.06.2026 | 20,31 | 20,58 | 20,28 | 20,29 | -0,47% | 104.456,00 |
| 04.06.2026 | 20,04 | 20,40 | 20,01 | 20,39 | 1,87% | 104.537,00 |
| 03.06.2026 | 20,06 | 20,17 | 19,79 | 20,01 | -0,37% | 175.569,00 |
| 02.06.2026 | 19,90 | 20,21 | 19,74 | 20,09 | 1,49% | 153.496,00 |
| 01.06.2026 | 19,95 | 20,03 | 19,75 | 19,79 | -0,80% | 152.432,00 |
| 29.05.2026 | 20,46 | 20,46 | 19,87 | 19,95 | -2,21% | 162.258,00 |
| 28.05.2026 | 20,23 | 20,56 | 20,11 | 20,40 | 0,99% | 166.039,00 |
| 27.05.2026 | 20,01 | 20,43 | 20,01 | 20,20 | 0,05% | 88.461,00 |
| 26.05.2026 | 20,25 | 20,41 | 20,08 | 20,19 | -0,10% | 156.264,00 |
| 22.05.2026 | 20,24 | 20,32 | 20,09 | 20,21 | 0,62% | 104.436,00 |
| 21.05.2026 | 19,79 | 20,11 | 19,58 | 20,09 | 1,34% | 142.718,00 |
| 20.05.2026 | 19,36 | 19,87 | 19,25 | 19,82 | 1,93% | 117.217,00 |
| 19.05.2026 | 19,39 | 19,55 | 19,26 | 19,45 | 0,39% | 99.252,00 |
| 18.05.2026 | 19,12 | 19,44 | 19,04 | 19,37 | 1,31% | 118.844,00 |
| 15.05.2026 | 19,21 | 19,29 | 18,90 | 19,12 | -1,19% | 143.150,00 |
| 14.05.2026 | 19,49 | 19,77 | 19,32 | 19,35 | -0,15% | 104.637,00 |
| 13.05.2026 | 19,14 | 19,44 | 19,03 | 19,38 | 0,65% | 142.618,00 |