101,390$
-1,00%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 102,29 | 104,23 | 101,14 | 101,39 | -1,00% | 690.888,00 |
| 06.05.2026 | 102,58 | 103,94 | 101,76 | 102,41 | 3,02% | 816.978,00 |
| 05.05.2026 | 98,81 | 100,31 | 97,89 | 99,41 | 1,21% | 520.478,00 |
| 04.05.2026 | 100,41 | 101,09 | 98,12 | 98,22 | -3,08% | 655.485,00 |
| 01.05.2026 | 102,80 | 103,00 | 100,95 | 101,34 | -0,54% | 577.847,00 |
| 30.04.2026 | 101,39 | 102,70 | 100,87 | 101,89 | 1,19% | 883.808,00 |
| 29.04.2026 | 102,78 | 103,21 | 100,00 | 100,69 | -2,90% | 824.590,00 |
| 28.04.2026 | 105,89 | 106,33 | 102,99 | 103,70 | -1,23% | 789.542,00 |
| 27.04.2026 | 105,94 | 106,37 | 103,22 | 104,99 | 0,01% | 1.689.252,00 |
| 24.04.2026 | 105,22 | 105,66 | 103,68 | 104,98 | -0,68% | 980.618,00 |
| 23.04.2026 | 106,91 | 107,82 | 104,46 | 105,70 | -0,77% | 1.276.418,00 |
| 22.04.2026 | 108,29 | 108,76 | 105,74 | 106,52 | -0,72% | 756.853,00 |
| 21.04.2026 | 109,88 | 110,00 | 107,15 | 107,29 | -2,21% | 811.084,00 |
| 20.04.2026 | 109,17 | 109,87 | 108,22 | 109,72 | -0,08% | 630.845,00 |
| 17.04.2026 | 107,37 | 111,08 | 107,36 | 109,81 | 3,94% | 963.845,00 |
| 16.04.2026 | 105,95 | 106,91 | 105,04 | 105,65 | -0,04% | 978.797,00 |
| 15.04.2026 | 110,00 | 110,35 | 105,41 | 105,69 | -2,74% | 1.135.705,00 |
| 14.04.2026 | 109,48 | 109,48 | 107,93 | 108,67 | -0,70% | 780.849,00 |
| 13.04.2026 | 108,41 | 109,46 | 106,90 | 109,44 | 0,22% | 1.198.352,00 |
| 10.04.2026 | 111,54 | 111,61 | 108,97 | 109,20 | -1,60% | 961.331,00 |
| 09.04.2026 | 106,48 | 113,17 | 106,03 | 110,97 | 2,07% | 1.752.808,00 |
| 08.04.2026 | 110,60 | 111,30 | 105,93 | 108,72 | 12,42% | 2.168.972,00 |
| 07.04.2026 | 97,17 | 97,19 | 94,99 | 96,71 | -0,57% | 1.714.531,00 |
| 06.04.2026 | 97,15 | 97,97 | 96,49 | 97,26 | -0,72% | 856.639,00 |
| 02.04.2026 | 98,38 | 100,94 | 96,88 | 97,97 | -2,64% | 920.262,00 |
| 01.04.2026 | 100,04 | 102,88 | 99,83 | 100,63 | 1,24% | 1.195.988,00 |
| 31.03.2026 | 99,42 | 100,15 | 97,57 | 99,40 | 1,37% | 1.033.802,00 |
| 30.03.2026 | 98,99 | 99,25 | 97,81 | 98,06 | 0,52% | 817.752,00 |
| 27.03.2026 | 99,14 | 99,14 | 97,17 | 97,55 | -0,83% | 839.986,00 |
| 26.03.2026 | 97,98 | 99,12 | 97,31 | 98,37 | -0,48% | 932.468,00 |
| 25.03.2026 | 97,70 | 98,89 | 95,88 | 98,84 | 2,65% | 976.562,00 |
| 24.03.2026 | 95,78 | 97,38 | 94,52 | 96,29 | -0,08% | 881.759,00 |
| 23.03.2026 | 95,18 | 97,83 | 95,18 | 96,37 | 3,37% | 1.177.602,00 |
| 20.03.2026 | 96,49 | 96,88 | 92,92 | 93,23 | -3,46% | 1.705.969,00 |
| 19.03.2026 | 97,18 | 97,45 | 94,55 | 96,57 | -2,32% | 1.148.990,00 |
| 18.03.2026 | 99,87 | 101,22 | 98,72 | 98,86 | -2,33% | 840.735,00 |
| 17.03.2026 | 101,40 | 101,86 | 100,89 | 101,22 | 0,55% | 787.888,00 |
| 16.03.2026 | 101,03 | 101,72 | 99,87 | 100,67 | 0,91% | 698.312,00 |
| 13.03.2026 | 101,22 | 101,56 | 99,42 | 99,76 | 0,10% | 802.865,00 |
| 12.03.2026 | 100,00 | 101,37 | 99,60 | 99,66 | -1,84% | 849.538,00 |
| 11.03.2026 | 103,16 | 103,85 | 100,70 | 101,53 | -0,51% | 774.014,00 |
| 10.03.2026 | 102,25 | 104,75 | 101,86 | 102,05 | -0,57% | 1.073.760,00 |
| 09.03.2026 | 99,82 | 102,75 | 98,76 | 102,64 | 0,49% | 1.137.976,00 |
| 06.03.2026 | 103,58 | 103,81 | 100,71 | 102,14 | -2,64% | 1.148.758,00 |
| 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 | 0,29% | 704.203,00 |
| 23.02.2026 | 115,29 | 116,48 | 113,78 | 116,01 | 0,38% | 680.355,00 |
| 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 |