121,340$
1,90%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 119,62 | 121,93 | 119,21 | 121,34 | 1,90% | 631.951,00 |
| 12.09.2024 | 118,00 | 119,17 | 117,59 | 119,08 | 0,80% | 510.035,00 |
| 11.09.2024 | 118,85 | 119,07 | 116,08 | 118,13 | -0,84% | 417.341,00 |
| 10.09.2024 | 117,55 | 120,18 | 117,37 | 119,13 | 1,51% | 786.677,00 |
| 09.09.2024 | 115,49 | 118,01 | 114,99 | 117,36 | 1,77% | 778.923,00 |
| 06.09.2024 | 113,98 | 115,82 | 113,11 | 115,32 | 1,11% | 834.489,00 |
| 05.09.2024 | 115,05 | 115,31 | 113,38 | 114,05 | -1,03% | 507.115,00 |
| 04.09.2024 | 115,47 | 115,75 | 114,36 | 115,24 | -0,22% | 412.832,00 |
| 03.09.2024 | 115,70 | 116,81 | 114,51 | 115,49 | -0,65% | 803.691,00 |
| 30.08.2024 | 115,35 | 116,27 | 114,61 | 116,25 | 1,25% | 779.413,00 |
| 29.08.2024 | 114,36 | 115,54 | 113,80 | 114,81 | 0,92% | 377.013,00 |
| 28.08.2024 | 113,61 | 115,16 | 113,26 | 113,76 | 0,46% | 431.871,00 |
| 27.08.2024 | 114,89 | 115,41 | 113,11 | 113,24 | -1,90% | 690.297,00 |
| 26.08.2024 | 116,69 | 118,21 | 115,31 | 115,43 | -0,76% | 566.846,00 |
| 23.08.2024 | 115,12 | 116,76 | 114,54 | 116,31 | 1,75% | 441.141,00 |
| 22.08.2024 | 116,37 | 116,37 | 113,91 | 114,31 | -1,74% | 776.709,00 |
| 21.08.2024 | 115,83 | 116,70 | 115,36 | 116,33 | 0,94% | 398.180,00 |
| 20.08.2024 | 116,12 | 116,25 | 115,09 | 115,25 | -0,88% | 469.325,00 |
| 19.08.2024 | 116,72 | 117,40 | 115,75 | 116,27 | -0,15% | 398.177,00 |
| 16.08.2024 | 116,94 | 117,46 | 115,49 | 116,44 | -0,74% | 476.099,00 |
| 15.08.2024 | 116,74 | 117,70 | 115,70 | 117,31 | 1,64% | 460.343,00 |
| 14.08.2024 | 115,18 | 116,01 | 114,05 | 115,42 | 0,50% | 453.519,00 |
| 13.08.2024 | 112,76 | 115,11 | 111,90 | 114,85 | 2,00% | 677.948,00 |
| 12.08.2024 | 114,12 | 114,52 | 112,48 | 112,60 | -1,57% | 465.037,00 |
| 09.08.2024 | 114,73 | 115,44 | 113,91 | 114,40 | -0,32% | 646.817,00 |
| 08.08.2024 | 113,27 | 114,92 | 113,13 | 114,77 | 1,94% | 649.205,00 |
| 07.08.2024 | 115,97 | 116,92 | 112,33 | 112,59 | -2,10% | 595.316,00 |
| 06.08.2024 | 114,92 | 116,68 | 113,92 | 115,01 | 0,28% | 652.837,00 |
| 05.08.2024 | 114,50 | 116,24 | 113,38 | 114,69 | -2,62% | 752.646,00 |
| 02.08.2024 | 117,55 | 118,38 | 115,75 | 117,77 | -0,88% | 956.761,00 |
| 01.08.2024 | 121,09 | 122,25 | 117,57 | 118,81 | -2,18% | 699.115,00 |
| 31.07.2024 | 120,33 | 122,92 | 119,20 | 121,46 | 1,55% | 1.037.917,00 |
| 30.07.2024 | 118,65 | 120,59 | 118,34 | 119,61 | 1,05% | 740.749,00 |
| 29.07.2024 | 117,57 | 118,96 | 116,87 | 118,37 | 0,69% | 748.646,00 |
| 26.07.2024 | 118,43 | 119,94 | 116,70 | 117,56 | -0,77% | 1.247.778,00 |
| 25.07.2024 | 114,25 | 121,63 | 113,52 | 118,47 | 6,85% | 1.933.214,00 |
| 24.07.2024 | 113,75 | 114,15 | 110,49 | 110,88 | -2,76% | 692.208,00 |
| 23.07.2024 | 114,74 | 114,94 | 113,00 | 114,03 | 0,03% | 579.536,00 |
| 22.07.2024 | 113,12 | 114,35 | 112,03 | 114,00 | 1,36% | 520.993,00 |
| 19.07.2024 | 113,82 | 114,45 | 112,10 | 112,47 | -1,57% | 436.384,00 |
| 18.07.2024 | 113,93 | 116,41 | 113,93 | 114,26 | -0,10% | 405.643,00 |
| 17.07.2024 | 114,73 | 115,86 | 114,07 | 114,37 | -1,00% | 662.559,00 |
| 16.07.2024 | 112,15 | 116,13 | 111,98 | 115,53 | 4,04% | 726.372,00 |
| 15.07.2024 | 110,88 | 112,11 | 110,65 | 111,04 | 0,43% | 545.724,00 |
| 12.07.2024 | 109,59 | 111,07 | 109,52 | 110,57 | 1,64% | 455.488,00 |
| 11.07.2024 | 106,75 | 109,81 | 106,75 | 108,79 | 2,47% | 655.308,00 |
| 10.07.2024 | 104,47 | 106,27 | 104,33 | 106,17 | 2,17% | 645.273,00 |
| 09.07.2024 | 106,32 | 106,32 | 103,69 | 103,91 | -2,37% | 612.801,00 |
| 08.07.2024 | 106,58 | 107,33 | 106,27 | 106,43 | 0,51% | 455.074,00 |
| 05.07.2024 | 106,92 | 107,14 | 104,64 | 105,89 | -1,28% | 526.754,00 |
| 03.07.2024 | 106,77 | 107,39 | 105,86 | 107,26 | 0,98% | 441.999,00 |
| 02.07.2024 | 105,95 | 106,54 | 105,18 | 106,22 | 0,28% | 495.970,00 |
| 01.07.2024 | 107,95 | 108,39 | 105,58 | 105,92 | -1,63% | 452.032,00 |
| 28.06.2024 | 107,50 | 108,28 | 107,18 | 107,68 | 0,44% | 1.128.484,00 |
| 27.06.2024 | 107,78 | 108,14 | 106,54 | 107,21 | -0,50% | 552.166,00 |
| 26.06.2024 | 107,51 | 108,50 | 106,84 | 107,75 | -0,19% | 845.344,00 |
| 25.06.2024 | 109,43 | 109,51 | 107,66 | 107,95 | -1,81% | 872.349,00 |
| 24.06.2024 | 111,07 | 111,43 | 109,83 | 109,94 | -1,30% | 915.958,00 |
| 21.06.2024 | 110,81 | 111,61 | 109,71 | 111,39 | 0,44% | 3.282.057,00 |
| 20.06.2024 | 111,37 | 112,45 | 110,83 | 110,90 | -0,88% | 448.479,00 |
| 18.06.2024 | 112,27 | 112,66 | 111,50 | 111,88 | -0,32% | 590.875,00 |
| 17.06.2024 | 110,98 | 112,46 | 110,18 | 112,24 | 0,85% | 520.192,00 |
| 14.06.2024 | 111,09 | 111,70 | 110,44 | 111,29 | -0,88% | 385.381,00 |
| 13.06.2024 | 111,81 | 112,58 | 111,01 | 112,28 | 0,06% | 335.685,00 |
| 12.06.2024 | 112,20 | 113,31 | 111,68 | 112,21 | 1,75% | 457.644,00 |
| 11.06.2024 | 109,35 | 110,51 | 108,51 | 110,28 | 0,58% | 456.845,00 |
| 10.06.2024 | 107,39 | 110,39 | 107,34 | 109,64 | 1,39% | 731.336,00 |
| 07.06.2024 | 109,27 | 109,85 | 107,34 | 108,14 | -1,86% | 757.310,00 |
| 06.06.2024 | 110,64 | 110,89 | 109,58 | 110,19 | -0,37% | 389.260,00 |
| 05.06.2024 | 110,54 | 111,25 | 109,72 | 110,60 | 0,15% | 410.976,00 |
| 04.06.2024 | 109,96 | 110,93 | 109,92 | 110,43 | 0,19% | 555.939,00 |
| 03.06.2024 | 111,92 | 111,98 | 109,08 | 110,22 | -1,68% | 404.938,00 |
| 31.05.2024 | 110,08 | 112,22 | 109,41 | 112,10 | 1,94% | 806.305,00 |
| 30.05.2024 | 109,37 | 110,06 | 109,10 | 109,97 | 0,80% | 410.632,00 |
| 29.05.2024 | 109,14 | 109,70 | 108,79 | 109,10 | -0,76% | 498.541,00 |
| 28.05.2024 | 112,84 | 112,84 | 109,82 | 109,93 | -2,73% | 576.253,00 |
| 24.05.2024 | 112,43 | 113,40 | 111,70 | 113,02 | 0,95% | 687.164,00 |
| 23.05.2024 | 112,74 | 112,74 | 111,65 | 111,96 | -0,37% | 577.053,00 |
| 22.05.2024 | 112,34 | 112,79 | 111,72 | 112,38 | -0,32% | 362.329,00 |
| 21.05.2024 | 112,74 | 112,85 | 112,13 | 112,74 | -0,41% | 332.086,00 |
| 20.05.2024 | 113,51 | 114,16 | 112,54 | 113,20 | -0,27% | 356.635,00 |
| 17.05.2024 | 112,92 | 113,77 | 112,20 | 113,51 | 0,39% | 587.300,00 |
| 16.05.2024 | 113,36 | 113,50 | 112,49 | 113,07 | -0,26% | 692.526,00 |
| 15.05.2024 | 114,44 | 114,97 | 113,11 | 113,37 | -0,25% | 434.939,00 |
| 14.05.2024 | 114,09 | 114,09 | 113,00 | 113,65 | -0,16% | 489.378,00 |
| 13.05.2024 | 113,01 | 118,95 | 113,01 | 113,83 | 0,88% | 865.759,00 |
| 10.05.2024 | 112,83 | 113,28 | 112,30 | 112,84 | 0,17% | 385.275,00 |
| 09.05.2024 | 113,03 | 113,18 | 112,19 | 112,65 | -0,01% | 495.982,00 |
| 08.05.2024 | 112,05 | 112,97 | 111,71 | 112,66 | 0,32% | 455.763,00 |
| 07.05.2024 | 111,71 | 112,96 | 111,51 | 112,30 | 0,99% | 775.436,00 |
| 06.05.2024 | 110,13 | 111,22 | 109,24 | 111,20 | 1,81% | 543.839,00 |
| 03.05.2024 | 109,77 | 110,28 | 108,65 | 109,22 | 0,82% | 370.176,00 |
| 02.05.2024 | 107,81 | 108,89 | 107,05 | 108,33 | 0,84% | 577.793,00 |
| 01.05.2024 | 107,60 | 109,57 | 106,42 | 107,43 | 0,49% | 869.001,00 |
| 30.04.2024 | 108,31 | 108,47 | 106,85 | 106,91 | -1,54% | 541.598,00 |
| 29.04.2024 | 107,84 | 108,64 | 107,68 | 108,58 | 1,12% | 364.261,00 |
| 26.04.2024 | 107,71 | 108,85 | 107,37 | 107,38 | 0,46% | 356.365,00 |
| 25.04.2024 | 107,42 | 107,42 | 106,38 | 106,89 | -0,96% | 467.878,00 |
| 24.04.2024 | 107,54 | 108,76 | 107,03 | 107,93 | 0,06% | 598.309,00 |
| 23.04.2024 | 107,02 | 108,33 | 106,78 | 107,87 | -0,01% | 342.822,00 |