105,300$
0,29%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 117,02 | 117,27 | 115,21 | 116,27 | -0,79% | 1.278.731,00 |
| 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 |