19,460$
-0,71%
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 19,41 | 19,41 | 18,91 | 19,26 | -1,56% | 139.393,00 |
| 11.05.2026 | 20,25 | 20,42 | 19,54 | 19,56 | -3,34% | 209.364,00 |
| 08.05.2026 | 19,38 | 20,25 | 19,38 | 20,24 | 4,30% | 235.502,00 |
| 07.05.2026 | 19,49 | 19,73 | 18,55 | 19,40 | -1,12% | 203.582,00 |
| 06.05.2026 | 19,74 | 19,92 | 19,55 | 19,62 | 0,71% | 292.666,00 |
| 05.05.2026 | 18,67 | 19,69 | 18,67 | 19,48 | 4,34% | 355.467,00 |
| 04.05.2026 | 18,58 | 18,93 | 18,40 | 18,67 | 0,59% | 306.377,00 |
| 01.05.2026 | 18,00 | 18,66 | 17,97 | 18,56 | 4,21% | 295.712,00 |
| 30.04.2026 | 17,33 | 17,87 | 17,32 | 17,81 | 2,59% | 150.618,00 |
| 29.04.2026 | 17,93 | 17,97 | 17,16 | 17,36 | -3,56% | 149.648,00 |
| 28.04.2026 | 17,47 | 18,02 | 17,47 | 18,00 | 3,75% | 276.367,00 |
| 27.04.2026 | 16,91 | 17,42 | 16,91 | 17,35 | 2,06% | 227.907,00 |
| 24.04.2026 | 16,68 | 17,09 | 16,60 | 17,00 | 1,61% | 192.658,00 |
| 23.04.2026 | 16,61 | 16,81 | 16,47 | 16,73 | 1,24% | 134.289,00 |
| 22.04.2026 | 16,80 | 16,80 | 16,40 | 16,53 | -0,30% | 143.374,00 |
| 21.04.2026 | 16,61 | 16,98 | 16,50 | 16,58 | -2,84% | 188.149,00 |
| 20.04.2026 | 17,12 | 17,38 | 17,02 | 17,06 | 0,59% | 361.862,00 |
| 17.04.2026 | 16,76 | 17,03 | 16,74 | 16,96 | 2,29% | 158.707,00 |
| 16.04.2026 | 16,55 | 16,72 | 16,49 | 16,58 | 0,21% | 88.402,00 |
| 15.04.2026 | 16,70 | 16,70 | 16,44 | 16,55 | -0,33% | 103.405,00 |
| 14.04.2026 | 16,43 | 16,65 | 16,39 | 16,60 | 1,47% | 105.640,00 |
| 13.04.2026 | 16,34 | 16,48 | 16,10 | 16,36 | -0,18% | 169.352,00 |
| 10.04.2026 | 16,33 | 16,55 | 16,28 | 16,39 | 0,00% | 101.051,00 |
| 09.04.2026 | 16,15 | 16,48 | 16,15 | 16,39 | 1,55% | 118.493,00 |
| 08.04.2026 | 16,08 | 16,20 | 15,95 | 16,14 | 2,02% | 97.542,00 |
| 07.04.2026 | 15,88 | 15,88 | 15,65 | 15,82 | -0,44% | 96.792,00 |
| 06.04.2026 | 15,51 | 15,92 | 15,48 | 15,89 | 1,99% | 88.438,00 |
| 02.04.2026 | 15,49 | 15,76 | 15,22 | 15,58 | 0,43% | 170.756,00 |
| 01.04.2026 | 15,56 | 15,67 | 15,42 | 15,51 | 0,28% | 159.927,00 |
| 31.03.2026 | 15,52 | 15,64 | 15,20 | 15,47 | 0,32% | 247.405,00 |
| 30.03.2026 | 15,36 | 15,60 | 15,31 | 15,42 | 0,33% | 106.929,00 |
| 27.03.2026 | 15,63 | 15,66 | 15,31 | 15,37 | -1,16% | 62.137,00 |
| 26.03.2026 | 15,51 | 15,63 | 15,46 | 15,55 | 0,06% | 82.295,00 |
| 25.03.2026 | 15,68 | 15,70 | 15,43 | 15,54 | 0,39% | 74.165,00 |
| 24.03.2026 | 15,52 | 15,76 | 15,42 | 15,48 | -1,78% | 73.062,00 |
| 23.03.2026 | 15,75 | 15,97 | 15,64 | 15,76 | 1,42% | 85.497,00 |
| 20.03.2026 | 15,81 | 15,88 | 15,51 | 15,54 | -1,77% | 138.736,00 |
| 19.03.2026 | 15,85 | 16,08 | 15,70 | 15,82 | 0,19% | 91.780,00 |
| 18.03.2026 | 16,11 | 16,16 | 15,78 | 15,79 | -2,47% | 108.557,00 |
| 17.03.2026 | 16,22 | 16,40 | 16,18 | 16,19 | -0,86% | 78.042,00 |
| 16.03.2026 | 16,35 | 16,49 | 16,30 | 16,33 | 0,74% | 56.837,00 |
| 13.03.2026 | 16,43 | 16,48 | 16,13 | 16,21 | -0,52% | 72.578,00 |
| 12.03.2026 | 16,54 | 16,76 | 16,25 | 16,30 | -2,72% | 55.383,00 |
| 11.03.2026 | 16,42 | 16,88 | 16,29 | 16,75 | 2,07% | 258.633,00 |
| 10.03.2026 | 16,29 | 16,56 | 16,21 | 16,41 | 0,55% | 158.187,00 |
| 09.03.2026 | 16,18 | 16,44 | 15,97 | 16,32 | -4,67% | 198.173,00 |