102,220$
2,98%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 100,27 | 102,53 | 100,26 | 102,22 | 2,98% | 1.159.417,00 |
| 28.10.2026 | 98,98 | 99,76 | 97,76 | 99,26 | 0,86% | 1.365.729,00 |
| 27.10.2026 | 97,76 | 99,01 | 97,26 | 98,41 | 0,48% | 923.600,00 |
| 26.10.2026 | 98,63 | 99,65 | 97,84 | 97,94 | -0,81% | 726.542,00 |
| 23.10.2026 | 99,89 | 100,50 | 98,33 | 98,74 | -2,93% | 773.262,00 |
| 22.10.2026 | 99,16 | 102,03 | 98,21 | 101,72 | 1,84% | 1.140.964,00 |
| 21.10.2026 | 99,68 | 100,68 | 99,10 | 99,88 | -0,24% | 822.018,00 |
| 20.10.2026 | 99,02 | 100,60 | 98,84 | 100,12 | 0,64% | 703.499,00 |
| 19.10.2026 | 99,40 | 100,80 | 98,76 | 99,48 | -0,25% | 798.804,00 |
| 16.10.2026 | 100,57 | 102,10 | 99,31 | 99,73 | -0,36% | 956.292,00 |
| 15.10.2026 | 99,32 | 100,87 | 99,16 | 100,09 | 2,18% | 1.228.166,00 |
| 14.10.2026 | 96,80 | 98,33 | 96,71 | 97,95 | -0,50% | 1.503.660,00 |
| 13.10.2026 | 99,01 | 99,01 | 96,60 | 98,44 | 0,89% | 1.377.661,00 |
| 12.10.2026 | 97,20 | 98,80 | 96,96 | 97,57 | -0,16% | 2.452.135,00 |
| 09.10.2026 | 98,95 | 99,21 | 97,30 | 97,73 | -1,71% | 1.426.716,00 |
| 08.10.2026 | 97,15 | 99,55 | 96,10 | 99,43 | 1,12% | 1.978.906,00 |
| 07.10.2026 | 98,10 | 98,78 | 96,50 | 98,33 | 0,02% | 1.874.287,00 |
| 06.10.2026 | 96,25 | 99,18 | 95,25 | 98,31 | 3,16% | 2.604.001,00 |
| 05.10.2026 | 99,14 | 99,39 | 95,04 | 95,30 | -3,92% | 3.129.358,00 |
| 02.10.2026 | 100,93 | 100,99 | 98,69 | 99,19 | -0,03% | 1.012.497,00 |
| 01.10.2026 | 98,15 | 99,39 | 96,40 | 99,22 | 0,56% | 987.098,00 |
| 30.09.2026 | 100,11 | 100,11 | 98,60 | 98,67 | -1,30% | 687.875,00 |
| 29.09.2026 | 100,44 | 100,87 | 99,15 | 99,97 | -0,23% | 697.867,00 |
| 28.09.2026 | 98,95 | 100,64 | 98,09 | 100,20 | -0,24% | 744.186,00 |
| 25.09.2026 | 98,87 | 100,85 | 98,00 | 100,44 | 1,75% | 805.677,00 |
| 24.09.2026 | 99,61 | 100,28 | 97,46 | 98,71 | -1,35% | 795.431,00 |
| 23.09.2026 | 100,13 | 102,13 | 99,23 | 100,06 | -0,96% | 900.589,00 |
| 22.09.2026 | 100,87 | 101,35 | 99,72 | 101,03 | 2,04% | 839.049,00 |
| 21.09.2026 | 99,33 | 100,56 | 98,18 | 99,01 | 0,65% | 669.267,00 |
| 18.09.2026 | 98,39 | 99,08 | 97,88 | 98,37 | -0,82% | 1.265.501,00 |
| 17.09.2026 | 101,33 | 101,73 | 99,07 | 99,18 | -0,60% | 747.578,00 |
| 16.09.2026 | 101,20 | 101,68 | 98,73 | 99,78 | -0,82% | 745.592,00 |
| 15.09.2026 | 101,09 | 101,31 | 99,37 | 100,60 | -0,21% | 899.053,00 |
| 14.09.2026 | 99,23 | 100,85 | 98,96 | 100,81 | 0,60% | 1.008.548,00 |
| 11.09.2026 | 100,98 | 100,98 | 99,72 | 100,21 | 0,91% | 878.214,00 |
| 10.09.2026 | 98,11 | 99,54 | 98,00 | 99,31 | -0,40% | 1.427.180,00 |
| 09.09.2026 | 101,59 | 102,12 | 99,60 | 99,71 | -2,50% | 1.158.754,00 |
| 08.09.2026 | 104,15 | 104,64 | 102,22 | 102,27 | -3,08% | 1.035.009,00 |
| 04.09.2026 | 102,50 | 106,29 | 102,50 | 105,52 | 2,02% | 1.196.021,00 |
| 03.09.2026 | 103,73 | 104,26 | 101,07 | 103,43 | 0,19% | 1.138.547,00 |
| 02.09.2026 | 103,33 | 104,87 | 102,02 | 103,23 | 1,35% | 1.158.138,00 |
| 01.09.2026 | 103,24 | 103,96 | 101,63 | 101,85 | -2,16% | 1.515.535,00 |
| 31.08.2026 | 105,96 | 106,01 | 103,51 | 104,10 | -2,39% | 11.039.820,00 |
| 28.08.2026 | 106,72 | 107,44 | 104,86 | 106,65 | 0,90% | 1.118.753,00 |
| 27.08.2026 | 106,25 | 106,25 | 104,87 | 105,70 | -1,26% | 830.668,00 |
| 26.08.2026 | 107,02 | 108,89 | 106,22 | 107,05 | 0,24% | 869.931,00 |
| 25.08.2026 | 107,55 | 107,71 | 106,05 | 106,79 | 0,40% | 966.845,00 |
| 24.08.2026 | 109,10 | 109,55 | 105,54 | 106,36 | -2,09% | 1.459.314,00 |
| 21.08.2026 | 110,37 | 112,01 | 107,41 | 108,63 | -1,52% | 1.844.323,00 |
| 20.08.2026 | 111,03 | 111,03 | 108,55 | 110,31 | -1,21% | 1.063.766,00 |
| 19.08.2026 | 111,98 | 113,78 | 111,23 | 111,66 | 1,00% | 973.846,00 |
| 18.08.2026 | 112,13 | 112,23 | 110,07 | 110,55 | -1,50% | 771.483,00 |
| 17.08.2026 | 112,51 | 112,99 | 111,58 | 112,23 | -1,40% | 595.813,00 |
| 14.08.2026 | 112,50 | 114,03 | 111,41 | 113,82 | 0,43% | 799.946,00 |
| 13.08.2026 | 116,07 | 116,81 | 112,73 | 113,33 | -1,51% | 1.253.012,00 |
| 12.08.2026 | 115,93 | 117,49 | 114,23 | 115,07 | -1,36% | 728.374,00 |
| 11.08.2026 | 116,32 | 117,93 | 115,70 | 116,66 | 0,63% | 604.366,00 |
| 10.08.2026 | 117,05 | 117,77 | 114,46 | 115,93 | -1,22% | 947.470,00 |
| 07.08.2026 | 114,89 | 117,75 | 114,01 | 117,36 | 1,48% | 811.986,00 |
| 06.08.2026 | 116,99 | 117,69 | 115,09 | 115,65 | -0,92% | 1.123.441,00 |
| 05.08.2026 | 115,29 | 116,75 | 114,75 | 116,72 | 1,42% | 802.053,00 |
| 04.08.2026 | 112,65 | 115,26 | 111,60 | 115,09 | 3,23% | 1.058.986,00 |
| 03.08.2026 | 110,50 | 111,52 | 107,75 | 111,49 | 4,13% | 868.774,00 |
| 31.07.2026 | 106,94 | 107,44 | 105,93 | 107,07 | -0,70% | 896.341,00 |
| 30.07.2026 | 108,58 | 110,32 | 106,57 | 107,83 | -0,50% | 857.648,00 |
| 29.07.2026 | 110,34 | 110,34 | 107,53 | 108,37 | -3,04% | 1.228.075,00 |
| 28.07.2026 | 106,81 | 114,30 | 106,81 | 111,77 | 3,71% | 1.426.526,00 |
| 27.07.2026 | 107,78 | 109,83 | 107,01 | 107,77 | 0,72% | 1.108.299,00 |
| 24.07.2026 | 104,40 | 108,20 | 104,35 | 107,00 | 2,13% | 1.102.615,00 |
| 23.07.2026 | 106,98 | 106,98 | 102,33 | 104,77 | -2,48% | 1.674.087,00 |
| 22.07.2026 | 107,00 | 110,00 | 104,98 | 107,43 | 5,81% | 1.859.019,00 |
| 21.07.2026 | 101,03 | 102,24 | 99,65 | 101,53 | -0,10% | 1.390.829,00 |
| 20.07.2026 | 106,10 | 106,10 | 101,52 | 101,63 | -3,28% | 850.645,00 |
| 17.07.2026 | 106,98 | 108,25 | 104,85 | 105,08 | -1,16% | 847.453,00 |
| 16.07.2026 | 102,74 | 106,50 | 102,74 | 106,31 | 3,17% | 1.146.650,00 |
| 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 |