103,040$
0,60%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 101,60 | 104,33 | 101,60 | 103,04 | 0,60% | 720.401,00 |
| 14.07.2026 | 103,03 | 103,28 | 101,85 | 102,43 | -0,08% | 1.010.195,00 |
| 13.07.2026 | 105,01 | 105,92 | 102,05 | 102,51 | -2,46% | 778.479,00 |
| 10.07.2026 | 104,29 | 106,27 | 103,91 | 105,10 | 1,68% | 939.937,00 |
| 09.07.2026 | 103,91 | 104,79 | 102,78 | 103,36 | -0,13% | 1.029.910,00 |
| 08.07.2026 | 105,82 | 106,26 | 102,91 | 103,49 | -4,42% | 1.000.945,00 |
| 07.07.2026 | 110,81 | 110,92 | 108,08 | 108,28 | -1,86% | 947.291,00 |
| 06.07.2026 | 111,45 | 111,47 | 108,42 | 110,33 | -1,16% | 741.394,00 |
| 02.07.2026 | 111,19 | 112,42 | 110,75 | 111,62 | 0,85% | 672.742,00 |
| 01.07.2026 | 110,91 | 112,34 | 110,27 | 110,68 | -0,42% | 819.378,00 |
| 30.06.2026 | 111,25 | 112,46 | 110,17 | 111,15 | 0,47% | 790.779,00 |
| 29.06.2026 | 111,50 | 111,50 | 109,75 | 110,63 | -1,63% | 659.283,00 |
| 26.06.2026 | 111,22 | 113,00 | 111,13 | 112,46 | 0,68% | 1.021.381,00 |
| 25.06.2026 | 110,14 | 113,17 | 109,86 | 111,70 | 1,82% | 723.774,00 |
| 24.06.2026 | 107,43 | 110,82 | 107,23 | 109,70 | 3,45% | 859.043,00 |
| 23.06.2026 | 107,04 | 108,51 | 105,62 | 106,04 | -1,41% | 600.897,00 |
| 22.06.2026 | 107,07 | 108,84 | 106,54 | 107,56 | -0,41% | 663.786,00 |
| 18.06.2026 | 107,37 | 109,37 | 107,19 | 108,00 | 0,92% | 1.129.484,00 |
| 17.06.2026 | 109,15 | 110,78 | 106,71 | 107,02 | -2,26% | 888.333,00 |
| 16.06.2026 | 109,64 | 110,78 | 109,11 | 109,49 | 0,59% | 506.780,00 |
| 15.06.2026 | 109,78 | 111,34 | 108,79 | 108,85 | 1,68% | 671.885,00 |
| 12.06.2026 | 107,56 | 109,67 | 106,86 | 107,05 | -0,45% | 768.349,00 |
| 11.06.2026 | 104,62 | 108,07 | 104,37 | 107,53 | 3,12% | 746.692,00 |
| 10.06.2026 | 107,60 | 108,08 | 104,13 | 104,28 | -2,91% | 627.092,00 |
| 09.06.2026 | 106,08 | 108,12 | 106,08 | 107,41 | 2,68% | 752.219,00 |
| 08.06.2026 | 106,16 | 106,16 | 104,01 | 104,61 | -0,33% | 613.481,00 |
| 05.06.2026 | 104,14 | 105,58 | 104,09 | 104,96 | 0,76% | 626.777,00 |
| 04.06.2026 | 105,53 | 106,03 | 103,87 | 104,17 | 0,35% | 528.817,00 |
| 03.06.2026 | 104,18 | 106,36 | 103,57 | 103,81 | -1,25% | 863.612,00 |
| 02.06.2026 | 104,19 | 105,81 | 103,44 | 105,12 | 0,48% | 678.505,00 |
| 01.06.2026 | 104,76 | 104,88 | 102,13 | 104,62 | -1,27% | 658.283,00 |
| 29.05.2026 | 107,25 | 107,99 | 105,50 | 105,97 | -0,88% | 1.341.996,00 |
| 28.05.2026 | 104,16 | 107,27 | 103,31 | 106,91 | 1,54% | 1.075.693,00 |
| 27.05.2026 | 105,02 | 107,27 | 105,02 | 105,29 | 2,32% | 1.235.094,00 |
| 26.05.2026 | 101,82 | 103,44 | 101,74 | 102,90 | 1,98% | 842.149,00 |
| 22.05.2026 | 99,70 | 101,01 | 99,45 | 100,90 | 1,70% | 798.418,00 |
| 21.05.2026 | 96,94 | 100,49 | 95,68 | 99,21 | 0,71% | 905.534,00 |
| 20.05.2026 | 95,02 | 99,11 | 94,24 | 98,51 | 3,69% | 1.165.631,00 |
| 19.05.2026 | 95,71 | 96,09 | 94,26 | 95,00 | -2,16% | 740.338,00 |
| 18.05.2026 | 95,61 | 98,59 | 95,61 | 97,10 | 1,95% | 1.019.622,00 |
| 15.05.2026 | 98,98 | 98,98 | 95,24 | 95,24 | -3,20% | 640.824,00 |
| 14.05.2026 | 98,02 | 98,95 | 97,56 | 98,39 | 1,28% | 790.032,00 |
| 13.05.2026 | 98,91 | 99,16 | 96,84 | 97,15 | -2,10% | 742.085,00 |
| 12.05.2026 | 100,21 | 100,47 | 98,56 | 99,23 | -0,31% | 771.659,00 |
| 11.05.2026 | 100,67 | 100,69 | 99,20 | 99,54 | -1,26% | 594.204,00 |
| 08.05.2026 | 102,50 | 102,99 | 100,15 | 100,81 | -0,57% | 584.725,00 |
| 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 |