123,200$
-0,73%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 110,10 | 111,84 | 109,53 | 110,90 | 1,39% | 818.159,00 |
| 07.05.2025 | 109,32 | 110,11 | 108,23 | 109,38 | 0,55% | 799.226,00 |
| 06.05.2025 | 109,31 | 110,17 | 108,49 | 108,78 | -1,08% | 842.780,00 |
| 05.05.2025 | 109,55 | 111,26 | 109,55 | 109,97 | -0,31% | 791.582,00 |
| 02.05.2025 | 109,37 | 110,82 | 108,15 | 110,31 | 2,59% | 690.012,00 |
| 01.05.2025 | 106,11 | 109,05 | 105,88 | 107,53 | 0,73% | 761.426,00 |
| 30.04.2025 | 104,78 | 107,05 | 104,52 | 106,75 | 1,06% | 1.310.577,00 |
| 29.04.2025 | 104,72 | 106,55 | 104,72 | 105,63 | 0,49% | 694.322,00 |
| 28.04.2025 | 104,82 | 106,14 | 104,18 | 105,11 | 0,64% | 715.726,00 |
| 25.04.2025 | 105,02 | 105,57 | 103,81 | 104,44 | -1,05% | 345.983,00 |
| 24.04.2025 | 104,10 | 105,82 | 103,00 | 105,55 | 1,69% | 613.006,00 |
| 23.04.2025 | 106,05 | 108,59 | 103,30 | 103,80 | -0,21% | 638.043,00 |
| 22.04.2025 | 101,93 | 104,26 | 101,92 | 104,02 | 3,24% | 634.296,00 |
| 21.04.2025 | 102,07 | 102,39 | 99,92 | 100,76 | -2,32% | 475.691,00 |
| 17.04.2025 | 103,20 | 103,94 | 102,43 | 103,15 | -0,02% | 547.892,00 |
| 16.04.2025 | 104,12 | 104,67 | 102,24 | 103,17 | -1,69% | 601.088,00 |
| 15.04.2025 | 105,16 | 106,15 | 104,44 | 104,94 | -0,89% | 585.156,00 |
| 14.04.2025 | 105,22 | 106,27 | 104,30 | 105,88 | 1,45% | 594.063,00 |
| 11.04.2025 | 101,67 | 104,89 | 100,06 | 104,37 | 1,88% | 932.807,00 |
| 10.04.2025 | 103,81 | 103,83 | 99,22 | 102,44 | -3,03% | 1.389.117,00 |
| 09.04.2025 | 96,05 | 106,65 | 95,56 | 105,64 | 8,94% | 1.751.301,00 |
| 08.04.2025 | 108,26 | 108,26 | 95,28 | 96,97 | -9,12% | 2.016.546,00 |
| 07.04.2025 | 105,48 | 110,20 | 103,20 | 106,70 | -1,41% | 1.426.891,00 |
| 04.04.2025 | 109,12 | 111,12 | 107,40 | 108,23 | -3,87% | 1.006.092,00 |
| 03.04.2025 | 115,17 | 115,50 | 112,13 | 112,59 | -4,24% | 874.908,00 |
| 02.04.2025 | 115,91 | 117,76 | 115,58 | 117,58 | 0,97% | 480.291,00 |
| 01.04.2025 | 115,65 | 116,62 | 114,82 | 116,45 | 0,67% | 512.951,00 |
| 31.03.2025 | 113,94 | 116,08 | 112,36 | 115,68 | 1,36% | 682.886,00 |
| 28.03.2025 | 116,29 | 116,70 | 113,75 | 114,13 | -1,92% | 391.449,00 |
| 27.03.2025 | 116,15 | 116,84 | 115,10 | 116,37 | 0,24% | 597.182,00 |
| 26.03.2025 | 115,77 | 117,37 | 115,38 | 116,09 | 0,28% | 505.956,00 |
| 25.03.2025 | 116,70 | 117,49 | 114,76 | 115,77 | -0,76% | 388.458,00 |