104,910$
-3,64%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 108,19 | 108,67 | 104,02 | 104,91 | -3,64% | 1.191.285,00 |
| 04.03.2026 | 110,32 | 110,62 | 108,30 | 108,87 | -0,05% | 767.859,00 |
| 03.03.2026 | 107,31 | 109,80 | 105,50 | 108,92 | -1,54% | 784.525,00 |
| 02.03.2026 | 113,62 | 113,62 | 109,64 | 110,62 | -3,07% | 1.085.271,00 |
| 27.02.2026 | 113,35 | 114,69 | 112,37 | 114,12 | 0,13% | 992.686,00 |
| 26.02.2026 | 114,53 | 115,00 | 112,58 | 113,97 | -0,22% | 704.096,00 |
| 25.02.2026 | 115,87 | 116,37 | 113,81 | 114,22 | -1,83% | 597.756,00 |
| 24.02.2026 | 117,12 | 118,42 | 116,31 | 116,35 | 0,67% | 704.203,00 |
| 20.02.2026 | 114,48 | 116,52 | 113,71 | 115,57 | 0,97% | 865.449,00 |
| 19.02.2026 | 117,20 | 117,20 | 114,07 | 114,46 | -2,13% | 830.948,00 |
| 18.02.2026 | 118,04 | 118,85 | 116,69 | 116,95 | -0,55% | 636.569,00 |
| 17.02.2026 | 118,56 | 118,87 | 116,90 | 117,60 | -0,52% | 594.167,00 |
| 13.02.2026 | 119,50 | 120,19 | 117,87 | 118,21 | -1,63% | 828.983,00 |
| 12.02.2026 | 119,73 | 121,78 | 119,50 | 120,17 | 0,76% | 1.036.299,00 |
| 11.02.2026 | 119,28 | 119,97 | 117,63 | 119,26 | 0,09% | 916.267,00 |
| 10.02.2026 | 118,39 | 120,40 | 118,26 | 119,15 | 1,15% | 1.090.006,00 |
| 09.02.2026 | 117,12 | 117,89 | 116,15 | 117,80 | 0,74% | 1.060.205,00 |
| 06.02.2026 | 115,71 | 117,50 | 115,71 | 116,94 | 1,61% | 1.192.320,00 |
| 05.02.2026 | 115,83 | 116,96 | 114,34 | 115,09 | -0,84% | 1.243.011,00 |
| 04.02.2026 | 112,06 | 117,04 | 111,71 | 116,07 | 4,57% | 1.675.185,00 |
| 03.02.2026 | 107,18 | 112,87 | 106,82 | 111,00 | 3,25% | 1.644.106,00 |
| 02.02.2026 | 107,20 | 109,33 | 107,20 | 107,51 | 0,51% | 731.542,00 |
| 30.01.2026 | 107,33 | 107,69 | 105,68 | 106,96 | -0,74% | 1.294.504,00 |
| 29.01.2026 | 106,75 | 107,84 | 105,19 | 107,76 | 0,85% | 1.193.971,00 |
| 28.01.2026 | 107,13 | 108,02 | 106,63 | 106,85 | -0,41% | 843.890,00 |
| 27.01.2026 | 107,46 | 108,00 | 106,65 | 107,29 | -0,40% | 647.674,00 |
| 26.01.2026 | 110,44 | 110,52 | 107,51 | 107,72 | -3,34% | 880.775,00 |
| 22.01.2026 | 112,92 | 113,81 | 110,35 | 111,44 | -0,77% | 1.061.080,00 |
| 21.01.2026 | 108,68 | 112,40 | 108,68 | 112,30 | 4,10% | 1.150.822,00 |
| 20.01.2026 | 109,50 | 109,80 | 107,69 | 107,88 | -2,73% | 728.660,00 |
| 16.01.2026 | 111,04 | 111,84 | 110,16 | 110,91 | -1,30% | 790.912,00 |
| 15.01.2026 | 111,50 | 113,21 | 111,45 | 112,37 | 1,08% | 979.382,00 |
| 14.01.2026 | 111,44 | 112,65 | 110,32 | 111,17 | -0,46% | 1.063.641,00 |
| 13.01.2026 | 111,51 | 112,11 | 110,52 | 111,68 | 0,14% | 1.282.783,00 |
| 12.01.2026 | 110,56 | 113,50 | 110,23 | 111,52 | 0,45% | 1.646.791,00 |
| 09.01.2026 | 107,06 | 111,93 | 106,80 | 111,02 | 4,14% | 2.357.998,00 |
| 08.01.2026 | 99,42 | 108,97 | 98,87 | 106,61 | 1,71% | 3.419.488,00 |
| 07.01.2026 | 107,97 | 107,97 | 104,07 | 104,82 | -2,23% | 1.239.262,00 |
| 06.01.2026 | 105,39 | 108,02 | 105,33 | 107,21 | 1,42% | 1.430.981,00 |
| 05.01.2026 | 103,20 | 106,69 | 102,96 | 105,71 | 1,88% | 1.331.698,00 |
| 02.01.2026 | 105,00 | 105,00 | 103,01 | 103,76 | -0,23% | 1.268.596,00 |
| 31.12.2025 | 104,76 | 105,13 | 103,77 | 104,00 | -1,01% | 796.702,00 |
| 30.12.2025 | 105,39 | 105,63 | 104,58 | 105,06 | -0,50% | 474.833,00 |
| 29.12.2025 | 105,99 | 106,46 | 105,51 | 105,59 | -0,55% | 751.813,00 |
| 26.12.2025 | 105,83 | 106,65 | 105,49 | 106,17 | 0,36% | 410.914,00 |
| 24.12.2025 | 105,57 | 106,21 | 105,18 | 105,79 | 0,37% | 275.344,00 |
| 23.12.2025 | 105,54 | 105,81 | 104,88 | 105,40 | 0,12% | 681.073,00 |
| 22.12.2025 | 105,21 | 106,35 | 104,97 | 105,27 | 0,13% | 908.751,00 |
| 19.12.2025 | 106,85 | 106,85 | 104,73 | 105,13 | -1,79% | 4.398.375,00 |
| 18.12.2025 | 107,77 | 108,16 | 106,43 | 107,05 | -0,99% | 1.321.644,00 |
| 17.12.2025 | 106,65 | 108,33 | 106,15 | 108,12 | 1,13% | 1.228.290,00 |
| 16.12.2025 | 107,19 | 107,73 | 106,00 | 106,91 | 0,22% | 848.084,00 |
| 15.12.2025 | 107,19 | 107,55 | 105,64 | 106,68 | -0,50% | 839.270,00 |
| 12.12.2025 | 107,85 | 108,33 | 106,58 | 107,22 | 0,07% | 751.518,00 |
| 11.12.2025 | 104,95 | 107,83 | 104,88 | 107,15 | 2,54% | 1.000.140,00 |
| 10.12.2025 | 102,78 | 105,08 | 102,47 | 104,50 | 1,97% | 1.066.076,00 |
| 09.12.2025 | 104,23 | 104,54 | 102,47 | 102,48 | -0,15% | 1.043.731,00 |
| 08.12.2025 | 104,80 | 104,80 | 102,52 | 102,63 | -2,54% | 1.056.469,00 |
| 05.12.2025 | 105,17 | 106,06 | 104,64 | 105,30 | 0,29% | 891.039,00 |
| 04.12.2025 | 105,51 | 106,52 | 104,81 | 105,00 | -0,87% | 670.565,00 |
| 03.12.2025 | 105,91 | 106,86 | 105,22 | 105,92 | 0,53% | 1.084.327,00 |
| 02.12.2025 | 106,69 | 107,35 | 104,46 | 105,36 | -1,44% | 831.354,00 |
| 01.12.2025 | 106,52 | 108,17 | 106,16 | 106,90 | -0,33% | 878.209,00 |
| 28.11.2025 | 106,98 | 107,75 | 106,90 | 107,25 | 0,28% | 207.234,00 |
| 26.11.2025 | 107,04 | 108,07 | 106,65 | 106,95 | -0,24% | 621.731,00 |
| 25.11.2025 | 105,81 | 107,75 | 104,53 | 107,21 | 2,88% | 670.087,00 |
| 24.11.2025 | 104,99 | 104,99 | 103,56 | 104,21 | 1,63% | 1.010.023,00 |
| 20.11.2025 | 102,82 | 105,11 | 101,91 | 102,54 | 0,08% | 1.117.806,00 |
| 19.11.2025 | 102,92 | 103,33 | 101,75 | 102,46 | -0,13% | 1.055.553,00 |
| 18.11.2025 | 103,76 | 103,76 | 102,14 | 102,59 | -1,33% | 849.908,00 |
| 17.11.2025 | 106,46 | 106,61 | 103,85 | 103,97 | -3,86% | 624.951,00 |
| 13.11.2025 | 106,97 | 108,58 | 106,89 | 108,14 | 0,62% | 824.251,00 |
| 12.11.2025 | 107,33 | 108,70 | 107,33 | 107,47 | 0,01% | 649.377,00 |
| 11.11.2025 | 108,40 | 108,80 | 107,27 | 107,46 | -0,55% | 654.387,00 |
| 10.11.2025 | 107,55 | 108,61 | 106,26 | 108,05 | 0,56% | 653.243,00 |
| 07.11.2025 | 106,02 | 107,55 | 105,99 | 107,45 | 1,48% | 764.987,00 |
| 06.11.2025 | 108,82 | 108,82 | 105,64 | 105,88 | -1,57% | 806.246,00 |
| 05.11.2025 | 108,59 | 108,74 | 106,72 | 107,57 | -0,49% | 753.751,00 |
| 04.11.2025 | 107,53 | 108,49 | 106,78 | 108,10 | -0,18% | 653.798,00 |
| 03.11.2025 | 108,65 | 108,65 | 106,70 | 108,30 | -0,90% | 997.819,00 |
| 31.10.2025 | 107,74 | 109,67 | 107,55 | 109,28 | 0,52% | 1.073.723,00 |
| 30.10.2025 | 108,48 | 110,21 | 107,63 | 108,71 | 0,31% | 629.547,00 |
| 29.10.2025 | 111,05 | 111,19 | 108,25 | 108,37 | -2,89% | 873.033,00 |
| 28.10.2025 | 111,02 | 113,43 | 111,02 | 111,59 | -0,01% | 865.818,00 |
| 27.10.2025 | 112,12 | 112,21 | 111,35 | 111,60 | 0,09% | 619.830,00 |
| 24.10.2025 | 112,69 | 113,62 | 111,33 | 111,50 | -0,73% | 641.550,00 |
| 23.10.2025 | 111,87 | 112,87 | 110,99 | 112,32 | 0,49% | 559.098,00 |
| 22.10.2025 | 113,05 | 114,02 | 111,63 | 111,77 | -1,29% | 689.206,00 |
| 21.10.2025 | 112,18 | 113,89 | 111,75 | 113,23 | 1,07% | 743.818,00 |
| 20.10.2025 | 111,69 | 112,19 | 111,22 | 112,03 | -0,14% | 538.378,00 |
| 17.10.2025 | 112,40 | 113,34 | 110,63 | 112,19 | -0,49% | 1.351.198,00 |
| 16.10.2025 | 113,93 | 113,93 | 111,90 | 112,74 | -0,74% | 1.184.923,00 |
| 15.10.2025 | 113,95 | 115,26 | 112,95 | 113,58 | -0,42% | 569.462,00 |
| 14.10.2025 | 112,58 | 115,01 | 112,16 | 114,06 | 2,23% | 1.142.893,00 |
| 13.10.2025 | 111,35 | 112,66 | 111,16 | 111,57 | 0,31% | 629.398,00 |
| 10.10.2025 | 111,16 | 112,96 | 110,81 | 111,23 | 0,33% | 1.104.011,00 |
| 09.10.2025 | 113,27 | 113,78 | 110,37 | 110,86 | -2,00% | 562.433,00 |
| 08.10.2025 | 113,01 | 113,61 | 112,43 | 113,12 | 0,33% | 521.459,00 |
| 07.10.2025 | 114,39 | 115,21 | 112,60 | 112,75 | -1,27% | 834.772,00 |
| 06.10.2025 | 116,60 | 116,83 | 113,80 | 114,20 | -1,78% | 867.100,00 |