117,190$
-0,59%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 117,91 | 121,94 | 115,02 | 117,19 | -0,59% | 1.845.022,00 |
| 30.09.2025 | 117,23 | 118,13 | 116,53 | 117,88 | 0,73% | 1.982.242,00 |
| 29.09.2025 | 117,25 | 117,25 | 114,93 | 117,03 | 0,02% | 1.732.053,00 |
| 26.09.2025 | 116,02 | 117,36 | 115,98 | 117,01 | 0,75% | 942.431,00 |
| 25.09.2025 | 117,99 | 117,99 | 115,82 | 116,14 | -1,83% | 595.320,00 |
| 24.09.2025 | 119,61 | 120,51 | 117,95 | 118,30 | -1,05% | 769.243,00 |
| 23.09.2025 | 121,39 | 122,11 | 119,13 | 119,55 | -1,33% | 962.942,00 |
| 22.09.2025 | 122,42 | 122,81 | 121,07 | 121,16 | -1,05% | 520.906,00 |
| 19.09.2025 | 123,69 | 124,49 | 122,01 | 122,45 | -1,30% | 1.516.289,00 |
| 18.09.2025 | 124,03 | 125,02 | 122,94 | 124,06 | 0,88% | 647.822,00 |
| 17.09.2025 | 125,53 | 127,14 | 122,58 | 122,98 | -1,92% | 822.451,00 |
| 16.09.2025 | 125,50 | 125,85 | 124,58 | 125,39 | -0,02% | 492.243,00 |
| 15.09.2025 | 126,42 | 126,77 | 125,33 | 125,42 | -0,77% | 376.628,00 |
| 12.09.2025 | 127,48 | 128,39 | 126,35 | 126,39 | -1,43% | 336.396,00 |
| 11.09.2025 | 124,41 | 128,52 | 124,24 | 128,23 | 2,91% | 488.504,00 |
| 10.09.2025 | 125,00 | 126,00 | 124,14 | 124,60 | -0,79% | 550.816,00 |
| 09.09.2025 | 127,53 | 127,54 | 124,96 | 125,59 | -1,95% | 1.194.196,00 |
| 08.09.2025 | 126,07 | 128,37 | 125,57 | 128,09 | 1,16% | 811.699,00 |
| 05.09.2025 | 126,39 | 127,50 | 125,74 | 126,62 | 1,21% | 801.192,00 |
| 04.09.2025 | 123,45 | 125,27 | 122,28 | 125,11 | 1,88% | 629.818,00 |
| 03.09.2025 | 122,40 | 123,08 | 121,95 | 122,80 | -0,03% | 587.030,00 |
| 02.09.2025 | 123,77 | 123,95 | 121,72 | 122,84 | -1,97% | 599.411,00 |
| 29.08.2025 | 125,93 | 126,18 | 124,63 | 125,31 | -0,14% | 634.553,00 |
| 28.08.2025 | 125,95 | 126,32 | 124,59 | 125,48 | -0,33% | 460.185,00 |
| 27.08.2025 | 125,55 | 126,42 | 125,15 | 125,89 | 0,29% | 772.949,00 |
| 26.08.2025 | 126,37 | 126,51 | 125,30 | 125,53 | -0,16% | 759.691,00 |
| 25.08.2025 | 127,10 | 127,10 | 125,49 | 125,73 | -1,44% | 445.372,00 |
| 22.08.2025 | 124,62 | 129,12 | 124,62 | 127,57 | 2,60% | 607.352,00 |
| 21.08.2025 | 123,81 | 124,50 | 122,58 | 124,34 | 0,14% | 699.183,00 |
| 20.08.2025 | 125,95 | 126,91 | 124,02 | 124,17 | -1,65% | 993.589,00 |
| 19.08.2025 | 123,62 | 126,47 | 123,07 | 126,25 | 2,51% | 830.809,00 |
| 18.08.2025 | 122,79 | 124,09 | 122,28 | 123,16 | -0,03% | 713.803,00 |
| 15.08.2025 | 124,08 | 124,45 | 122,81 | 123,20 | -0,73% | 390.516,00 |
| 14.08.2025 | 124,77 | 124,96 | 123,65 | 124,10 | -1,15% | 457.328,00 |
| 13.08.2025 | 122,29 | 125,60 | 122,29 | 125,55 | 3,05% | 477.767,00 |
| 12.08.2025 | 119,75 | 122,10 | 119,54 | 121,83 | 2,07% | 592.849,00 |
| 11.08.2025 | 119,97 | 120,88 | 119,16 | 119,36 | -0,24% | 489.311,00 |
| 08.08.2025 | 119,05 | 120,81 | 118,83 | 119,65 | 0,47% | 615.378,00 |
| 07.08.2025 | 121,21 | 121,21 | 118,08 | 119,09 | -0,55% | 715.320,00 |
| 06.08.2025 | 119,08 | 120,03 | 118,60 | 119,75 | -0,20% | 912.301,00 |
| 05.08.2025 | 119,06 | 120,38 | 118,68 | 119,99 | 1,17% | 767.531,00 |
| 04.08.2025 | 118,00 | 119,07 | 117,58 | 118,60 | 0,93% | 543.857,00 |
| 01.08.2025 | 116,38 | 117,74 | 115,14 | 117,51 | 0,09% | 771.347,00 |
| 31.07.2025 | 117,69 | 119,88 | 116,96 | 117,41 | -1,14% | 1.000.927,00 |
| 30.07.2025 | 119,97 | 119,97 | 118,17 | 118,76 | -1,25% | 1.196.225,00 |
| 29.07.2025 | 121,62 | 121,93 | 119,65 | 120,26 | -1,05% | 972.587,00 |
| 28.07.2025 | 122,51 | 122,52 | 120,86 | 121,54 | -1,01% | 859.004,00 |
| 25.07.2025 | 122,71 | 123,00 | 121,61 | 122,78 | 0,11% | 1.377.715,00 |
| 24.07.2025 | 121,86 | 126,09 | 120,29 | 122,64 | 8,58% | 2.185.097,00 |
| 23.07.2025 | 112,46 | 113,34 | 111,99 | 112,95 | 0,93% | 930.986,00 |
| 22.07.2025 | 110,77 | 111,95 | 109,83 | 111,91 | 0,85% | 1.330.944,00 |
| 21.07.2025 | 111,80 | 112,58 | 110,85 | 110,97 | -0,41% | 987.830,00 |
| 18.07.2025 | 111,75 | 111,75 | 110,46 | 111,43 | -0,15% | 647.935,00 |
| 17.07.2025 | 110,04 | 112,02 | 110,04 | 111,60 | 0,91% | 610.062,00 |
| 16.07.2025 | 110,32 | 110,71 | 108,97 | 110,59 | 0,47% | 389.455,00 |
| 15.07.2025 | 112,13 | 113,27 | 110,00 | 110,07 | -2,37% | 561.596,00 |
| 14.07.2025 | 113,08 | 113,08 | 111,60 | 112,74 | -0,49% | 503.625,00 |
| 11.07.2025 | 112,89 | 113,88 | 111,83 | 113,30 | -0,87% | 843.786,00 |
| 10.07.2025 | 114,14 | 115,35 | 113,81 | 114,30 | 0,14% | 626.707,00 |
| 09.07.2025 | 112,93 | 114,27 | 112,20 | 114,14 | 1,45% | 703.044,00 |
| 08.07.2025 | 110,98 | 113,60 | 110,98 | 112,51 | 1,33% | 838.851,00 |
| 07.07.2025 | 111,24 | 113,30 | 110,60 | 111,03 | -2,06% | 507.923,00 |
| 03.07.2025 | 113,31 | 113,65 | 112,63 | 113,36 | 0,21% | 375.579,00 |
| 02.07.2025 | 112,92 | 113,56 | 111,70 | 113,12 | 0,65% | 869.504,00 |
| 01.07.2025 | 108,78 | 114,20 | 108,78 | 112,39 | 2,32% | 1.015.898,00 |
| 30.06.2025 | 110,69 | 110,69 | 109,26 | 109,84 | -0,65% | 651.806,00 |
| 27.06.2025 | 110,22 | 111,32 | 109,00 | 110,56 | 1,03% | 1.262.454,00 |
| 26.06.2025 | 109,76 | 110,35 | 109,00 | 109,43 | 0,39% | 879.522,00 |
| 25.06.2025 | 110,34 | 110,36 | 108,42 | 109,00 | -1,11% | 977.772,00 |
| 24.06.2025 | 109,61 | 111,05 | 109,03 | 110,22 | 1,15% | 1.364.111,00 |
| 23.06.2025 | 106,88 | 109,17 | 106,11 | 108,97 | 2,01% | 1.243.561,00 |
| 20.06.2025 | 107,71 | 107,98 | 106,48 | 106,82 | -0,19% | 1.199.688,00 |
| 18.06.2025 | 107,32 | 108,58 | 106,58 | 107,02 | -0,32% | 831.189,00 |
| 17.06.2025 | 107,80 | 109,14 | 107,10 | 107,36 | -1,31% | 871.556,00 |
| 16.06.2025 | 109,51 | 110,39 | 108,00 | 108,78 | 0,65% | 783.257,00 |
| 13.06.2025 | 113,16 | 113,69 | 107,70 | 108,08 | -5,90% | 1.184.526,00 |
| 12.06.2025 | 114,05 | 115,35 | 113,75 | 114,86 | -0,22% | 536.347,00 |
| 11.06.2025 | 116,22 | 116,56 | 114,94 | 115,11 | -0,68% | 641.512,00 |
| 10.06.2025 | 115,99 | 116,98 | 115,50 | 115,90 | 0,16% | 735.284,00 |
| 09.06.2025 | 115,60 | 116,45 | 115,00 | 115,71 | 0,16% | 549.071,00 |
| 06.06.2025 | 116,66 | 116,66 | 115,22 | 115,53 | 0,79% | 566.490,00 |
| 05.06.2025 | 115,84 | 116,11 | 114,54 | 114,63 | -0,76% | 940.067,00 |
| 04.06.2025 | 114,79 | 116,00 | 114,34 | 115,51 | 0,50% | 707.235,00 |
| 03.06.2025 | 112,54 | 115,08 | 112,07 | 114,94 | 2,02% | 714.361,00 |
| 02.06.2025 | 114,07 | 114,07 | 111,64 | 112,66 | -1,04% | 671.659,00 |
| 30.05.2025 | 112,53 | 114,15 | 111,75 | 113,84 | 0,14% | 1.581.083,00 |
| 29.05.2025 | 113,82 | 114,51 | 113,15 | 113,68 | 0,31% | 966.182,00 |
| 28.05.2025 | 115,09 | 116,18 | 113,25 | 113,33 | -1,84% | 635.286,00 |
| 27.05.2025 | 113,24 | 115,55 | 112,31 | 115,46 | 3,16% | 767.576,00 |
| 23.05.2025 | 110,78 | 112,29 | 110,78 | 111,92 | -0,51% | 591.666,00 |
| 22.05.2025 | 112,56 | 113,15 | 111,02 | 112,49 | -0,28% | 647.331,00 |
| 21.05.2025 | 113,36 | 114,24 | 112,79 | 112,81 | -1,50% | 819.859,00 |
| 20.05.2025 | 115,70 | 115,96 | 114,11 | 114,53 | -1,24% | 659.157,00 |
| 19.05.2025 | 114,66 | 116,33 | 114,36 | 115,97 | -0,04% | 842.566,00 |
| 16.05.2025 | 114,40 | 116,16 | 113,82 | 116,02 | 1,42% | 656.190,00 |
| 15.05.2025 | 112,53 | 114,68 | 111,13 | 114,39 | 1,80% | 622.984,00 |
| 14.05.2025 | 114,16 | 114,19 | 111,52 | 112,37 | -1,79% | 735.961,00 |
| 13.05.2025 | 115,53 | 115,53 | 113,47 | 114,42 | 0,13% | 779.952,00 |
| 12.05.2025 | 113,29 | 116,31 | 113,29 | 114,27 | 3,38% | 986.413,00 |
| 09.05.2025 | 111,03 | 111,68 | 110,22 | 110,53 | -0,33% | 581.724,00 |