125,290$
-0,09%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 125,07 | 126,93 | 124,58 | 125,29 | -0,09% | 2.302.986,00 |
| 19.12.2024 | 127,41 | 127,82 | 125,37 | 125,40 | -0,86% | 746.195,00 |
| 18.12.2024 | 131,55 | 132,33 | 126,36 | 126,49 | -3,75% | 647.650,00 |
| 17.12.2024 | 131,83 | 133,01 | 130,78 | 131,42 | -1,00% | 660.963,00 |
| 16.12.2024 | 132,30 | 134,23 | 132,30 | 132,75 | 0,24% | 663.117,00 |
| 13.12.2024 | 132,01 | 132,58 | 131,13 | 132,43 | -0,30% | 373.642,00 |
| 12.12.2024 | 133,14 | 133,31 | 132,10 | 132,83 | -0,52% | 383.536,00 |
| 11.12.2024 | 134,36 | 135,06 | 133,06 | 133,52 | -0,21% | 511.601,00 |
| 10.12.2024 | 134,41 | 134,94 | 132,13 | 133,80 | -0,76% | 489.013,00 |
| 09.12.2024 | 136,87 | 137,87 | 134,38 | 134,83 | -1,47% | 516.526,00 |
| 06.12.2024 | 137,89 | 139,24 | 136,23 | 136,84 | -0,24% | 413.321,00 |
| 05.12.2024 | 138,22 | 138,86 | 136,47 | 137,17 | -1,03% | 405.548,00 |
| 04.12.2024 | 138,40 | 139,44 | 137,62 | 138,60 | -0,09% | 265.992,00 |
| 03.12.2024 | 140,41 | 140,41 | 137,87 | 138,72 | -0,67% | 335.288,00 |
| 02.12.2024 | 138,66 | 140,04 | 137,11 | 139,65 | 0,63% | 689.125,00 |
| 29.11.2024 | 139,29 | 139,84 | 138,27 | 138,78 | -0,05% | 309.175,00 |
| 27.11.2024 | 139,63 | 141,19 | 138,47 | 138,85 | -0,54% | 278.175,00 |
| 26.11.2024 | 139,55 | 139,71 | 137,98 | 139,60 | -0,47% | 446.870,00 |
| 25.11.2024 | 138,85 | 141,79 | 138,48 | 140,26 | 1,73% | 1.268.152,00 |
| 22.11.2024 | 136,62 | 138,26 | 136,61 | 137,87 | 2,55% | 439.871,00 |
| 20.11.2024 | 133,75 | 134,99 | 132,74 | 134,44 | -0,40% | 556.440,00 |
| 19.11.2024 | 135,78 | 135,86 | 134,62 | 134,98 | -1,33% | 483.357,00 |
| 18.11.2024 | 135,13 | 137,96 | 135,13 | 136,80 | 1,15% | 829.472,00 |
| 15.11.2024 | 135,06 | 136,49 | 134,67 | 135,25 | -0,54% | 591.042,00 |
| 14.11.2024 | 135,52 | 136,97 | 134,66 | 135,99 | 0,30% | 720.791,00 |
| 13.11.2024 | 134,90 | 136,71 | 134,73 | 135,58 | -0,23% | 541.123,00 |
| 12.11.2024 | 136,99 | 137,62 | 135,60 | 135,89 | -0,99% | 547.726,00 |
| 11.11.2024 | 135,76 | 138,26 | 135,08 | 137,25 | 1,84% | 561.814,00 |
| 08.11.2024 | 133,74 | 135,95 | 133,25 | 134,77 | 0,78% | 414.823,00 |
| 07.11.2024 | 134,32 | 135,30 | 133,63 | 133,73 | -0,57% | 405.525,00 |
| 06.11.2024 | 134,75 | 134,77 | 132,00 | 134,49 | 3,85% | 759.497,00 |
| 05.11.2024 | 126,83 | 129,57 | 126,08 | 129,51 | 1,54% | 578.712,00 |
| 04.11.2024 | 127,45 | 128,47 | 127,15 | 127,54 | 0,88% | 492.147,00 |
| 01.11.2024 | 127,37 | 127,78 | 126,29 | 126,43 | -0,53% | 369.158,00 |
| 31.10.2024 | 127,83 | 128,58 | 126,89 | 127,11 | -0,79% | 695.970,00 |
| 30.10.2024 | 128,73 | 129,58 | 127,86 | 128,12 | -0,50% | 412.409,00 |
| 29.10.2024 | 128,22 | 129,05 | 127,99 | 128,76 | -0,53% | 399.193,00 |
| 28.10.2024 | 129,44 | 130,68 | 128,93 | 129,45 | 0,78% | 327.659,00 |
| 25.10.2024 | 130,44 | 130,63 | 127,90 | 128,45 | -1,31% | 342.821,00 |
| 24.10.2024 | 130,20 | 130,51 | 128,95 | 130,15 | -0,12% | 488.480,00 |
| 23.10.2024 | 129,75 | 131,23 | 129,75 | 130,30 | -0,21% | 420.262,00 |
| 22.10.2024 | 131,68 | 131,72 | 129,39 | 130,58 | -1,28% | 527.749,00 |
| 21.10.2024 | 133,03 | 133,90 | 132,12 | 132,27 | -0,93% | 306.863,00 |
| 18.10.2024 | 133,79 | 134,03 | 132,23 | 133,51 | -0,03% | 417.489,00 |
| 17.10.2024 | 132,97 | 133,60 | 131,94 | 133,55 | 0,32% | 568.130,00 |
| 16.10.2024 | 133,53 | 134,46 | 132,89 | 133,13 | 0,36% | 553.959,00 |
| 15.10.2024 | 134,03 | 134,56 | 132,38 | 132,65 | -0,67% | 657.835,00 |
| 14.10.2024 | 133,41 | 133,89 | 132,71 | 133,54 | 0,38% | 400.228,00 |
| 11.10.2024 | 131,67 | 133,20 | 130,89 | 133,04 | 1,41% | 730.304,00 |
| 10.10.2024 | 130,08 | 131,70 | 129,93 | 131,19 | -0,43% | 491.284,00 |
| 09.10.2024 | 130,19 | 131,78 | 129,91 | 131,75 | 1,63% | 579.679,00 |
| 08.10.2024 | 129,26 | 130,36 | 128,33 | 129,64 | 0,36% | 476.858,00 |
| 07.10.2024 | 127,98 | 129,19 | 127,31 | 129,17 | 0,20% | 561.085,00 |
| 04.10.2024 | 128,25 | 129,00 | 126,22 | 128,91 | 1,26% | 770.579,00 |
| 03.10.2024 | 126,97 | 127,81 | 124,19 | 127,30 | -0,27% | 910.635,00 |
| 02.10.2024 | 125,00 | 129,91 | 122,96 | 127,65 | 6,30% | 1.786.072,00 |
| 01.10.2024 | 121,46 | 121,55 | 119,43 | 120,09 | -0,75% | 632.165,00 |
| 30.09.2024 | 122,44 | 122,53 | 120,34 | 121,00 | -1,57% | 792.361,00 |
| 27.09.2024 | 124,33 | 125,14 | 122,46 | 122,93 | -0,81% | 608.800,00 |
| 26.09.2024 | 121,39 | 124,22 | 121,25 | 123,94 | 2,12% | 644.855,00 |
| 25.09.2024 | 123,82 | 123,82 | 121,19 | 121,37 | -1,52% | 684.132,00 |
| 24.09.2024 | 124,00 | 124,46 | 122,84 | 123,24 | -0,72% | 731.171,00 |
| 23.09.2024 | 123,58 | 124,51 | 123,36 | 124,14 | 1,01% | 482.389,00 |
| 20.09.2024 | 122,44 | 123,98 | 122,32 | 122,90 | -1,68% | 3.478.172,00 |
| 19.09.2024 | 124,45 | 125,35 | 123,33 | 125,00 | 1,89% | 806.269,00 |
| 18.09.2024 | 123,58 | 124,62 | 122,08 | 122,68 | -0,32% | 680.588,00 |
| 17.09.2024 | 122,40 | 124,28 | 121,87 | 123,08 | 0,75% | 541.391,00 |
| 16.09.2024 | 122,00 | 123,50 | 121,47 | 122,16 | 0,68% | 639.529,00 |
| 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 |