166,540$
-1,48%
Echtzeit-Aktienkurs Regal Beloit Corp.
Bid:
Ask:
Aktienkurse zur Regal Beloit Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 167,88 | 170,11 | 165,82 | 166,54 | -1,48% | 401.655,00 |
| 30.10.2024 | 169,02 | 172,69 | 168,49 | 169,05 | -0,22% | 273.339,00 |
| 29.10.2024 | 168,42 | 169,96 | 167,36 | 169,42 | -0,84% | 394.557,00 |
| 28.10.2024 | 169,02 | 171,84 | 167,23 | 170,86 | 2,66% | 336.344,00 |
| 25.10.2024 | 170,86 | 170,86 | 166,23 | 166,43 | -0,96% | 343.171,00 |
| 24.10.2024 | 168,92 | 170,22 | 166,82 | 168,05 | 0,04% | 373.061,00 |
| 23.10.2024 | 169,31 | 171,54 | 167,00 | 167,99 | -1,05% | 316.087,00 |
| 22.10.2024 | 172,36 | 172,38 | 169,62 | 169,78 | -1,85% | 310.891,00 |
| 21.10.2024 | 176,91 | 177,74 | 172,93 | 172,98 | -2,32% | 344.654,00 |
| 18.10.2024 | 177,29 | 178,14 | 175,62 | 177,08 | 0,31% | 375.449,00 |
| 17.10.2024 | 177,76 | 179,45 | 176,15 | 176,54 | -0,69% | 399.643,00 |
| 16.10.2024 | 176,40 | 178,47 | 174,85 | 177,76 | 2,01% | 553.855,00 |
| 15.10.2024 | 177,33 | 178,92 | 173,80 | 174,26 | -1,76% | 362.428,00 |
| 14.10.2024 | 172,19 | 177,96 | 171,50 | 177,39 | 3,60% | 464.387,00 |
| 11.10.2024 | 164,32 | 172,66 | 164,32 | 171,22 | 4,43% | 409.879,00 |
| 10.10.2024 | 165,70 | 165,84 | 162,68 | 163,96 | -1,68% | 319.445,00 |
| 09.10.2024 | 165,07 | 167,93 | 164,75 | 166,77 | 0,77% | 377.706,00 |
| 08.10.2024 | 169,56 | 169,72 | 165,09 | 165,49 | -2,28% | 315.389,00 |
| 07.10.2024 | 166,68 | 170,23 | 166,08 | 169,35 | 0,92% | 265.538,00 |
| 04.10.2024 | 167,53 | 168,09 | 164,07 | 167,81 | 2,42% | 439.047,00 |
| 03.10.2024 | 163,39 | 163,98 | 160,37 | 163,85 | -0,46% | 286.930,00 |
| 02.10.2024 | 162,96 | 165,53 | 161,86 | 164,61 | 0,54% | 309.999,00 |
| 01.10.2024 | 166,04 | 166,88 | 161,60 | 163,72 | -1,30% | 380.249,00 |
| 30.09.2024 | 165,80 | 167,41 | 163,74 | 165,88 | -0,78% | 349.122,00 |
| 27.09.2024 | 169,79 | 172,93 | 166,85 | 167,18 | -1,08% | 325.939,00 |
| 26.09.2024 | 167,96 | 169,26 | 167,03 | 169,01 | 2,54% | 422.551,00 |
| 25.09.2024 | 169,27 | 169,27 | 164,12 | 164,83 | -2,17% | 283.849,00 |
| 24.09.2024 | 169,23 | 171,91 | 167,80 | 168,48 | 0,40% | 236.074,00 |
| 23.09.2024 | 170,77 | 171,71 | 167,14 | 167,81 | -1,10% | 378.618,00 |
| 20.09.2024 | 171,72 | 173,23 | 169,58 | 169,67 | -2,63% | 760.778,00 |
| 19.09.2024 | 172,04 | 174,76 | 169,17 | 174,25 | 5,15% | 820.699,00 |
| 18.09.2024 | 165,69 | 168,75 | 161,58 | 165,72 | 1,20% | 1.048.687,00 |
| 17.09.2024 | 157,18 | 165,55 | 156,85 | 163,75 | 5,10% | 550.844,00 |
| 16.09.2024 | 155,74 | 157,45 | 153,73 | 155,81 | 0,49% | 471.519,00 |
| 13.09.2024 | 151,03 | 157,27 | 149,73 | 155,05 | 4,17% | 420.501,00 |
| 12.09.2024 | 148,61 | 150,99 | 148,06 | 148,85 | 0,18% | 346.530,00 |
| 11.09.2024 | 145,47 | 148,75 | 142,43 | 148,58 | 0,72% | 508.180,00 |
| 10.09.2024 | 148,81 | 149,08 | 145,26 | 147,52 | -0,28% | 281.475,00 |
| 09.09.2024 | 150,00 | 152,78 | 147,91 | 147,94 | -0,71% | 411.464,00 |
| 06.09.2024 | 152,78 | 154,19 | 148,51 | 149,00 | -1,96% | 487.396,00 |
| 05.09.2024 | 150,72 | 153,08 | 147,06 | 151,98 | 0,82% | 553.641,00 |
| 04.09.2024 | 155,69 | 155,69 | 149,41 | 150,75 | -3,82% | 635.348,00 |
| 03.09.2024 | 166,12 | 166,72 | 156,06 | 156,73 | -6,60% | 392.337,00 |
| 30.08.2024 | 166,93 | 168,78 | 164,44 | 167,81 | 1,56% | 268.491,00 |
| 29.08.2024 | 166,32 | 169,14 | 164,68 | 165,23 | 0,90% | 317.365,00 |
| 28.08.2024 | 164,19 | 167,03 | 162,84 | 163,76 | -1,22% | 302.666,00 |
| 27.08.2024 | 165,62 | 167,19 | 162,93 | 165,78 | -0,38% | 277.411,00 |
| 26.08.2024 | 168,43 | 170,14 | 166,34 | 166,41 | -0,88% | 239.778,00 |
| 23.08.2024 | 161,46 | 168,32 | 160,10 | 167,88 | 4,85% | 426.260,00 |
| 22.08.2024 | 161,89 | 162,61 | 159,35 | 160,12 | -0,33% | 460.580,00 |
| 21.08.2024 | 158,55 | 160,88 | 156,67 | 160,65 | 1,97% | 233.442,00 |
| 20.08.2024 | 159,09 | 160,88 | 154,79 | 157,54 | -1,39% | 404.635,00 |
| 19.08.2024 | 157,90 | 160,79 | 156,79 | 159,76 | 1,27% | 379.611,00 |
| 16.08.2024 | 157,40 | 159,08 | 156,80 | 157,76 | -0,02% | 227.020,00 |
| 15.08.2024 | 156,94 | 160,03 | 155,82 | 157,79 | 1,87% | 636.653,00 |
| 14.08.2024 | 155,54 | 156,59 | 153,19 | 154,90 | 0,02% | 213.296,00 |
| 13.08.2024 | 152,50 | 155,22 | 151,32 | 154,87 | 2,49% | 311.584,00 |
| 12.08.2024 | 153,68 | 154,98 | 150,48 | 151,11 | -1,52% | 243.165,00 |
| 09.08.2024 | 155,79 | 157,43 | 151,96 | 153,44 | -1,52% | 392.578,00 |
| 08.08.2024 | 150,93 | 156,73 | 149,89 | 155,81 | 4,69% | 486.866,00 |
| 07.08.2024 | 152,06 | 153,19 | 148,39 | 148,83 | -0,33% | 465.679,00 |
| 06.08.2024 | 146,01 | 153,44 | 145,20 | 149,32 | 1,78% | 695.818,00 |
| 05.08.2024 | 143,86 | 148,43 | 141,40 | 146,71 | -2,87% | 843.959,00 |
| 02.08.2024 | 156,50 | 156,51 | 146,66 | 151,04 | -7,31% | 874.942,00 |
| 01.08.2024 | 169,04 | 172,41 | 158,25 | 162,96 | 1,42% | 929.879,00 |
| 31.07.2024 | 161,63 | 166,83 | 158,84 | 160,68 | 1,40% | 888.557,00 |
| 30.07.2024 | 156,15 | 161,52 | 156,15 | 158,46 | 1,73% | 692.244,00 |
| 29.07.2024 | 156,21 | 157,44 | 153,69 | 155,76 | 0,17% | 494.802,00 |
| 26.07.2024 | 154,35 | 156,79 | 153,15 | 155,49 | 3,03% | 448.567,00 |
| 25.07.2024 | 146,26 | 154,82 | 144,87 | 150,91 | 3,54% | 337.611,00 |
| 24.07.2024 | 149,80 | 152,09 | 145,70 | 145,75 | -4,12% | 474.761,00 |
| 23.07.2024 | 151,44 | 154,70 | 150,93 | 152,02 | -0,39% | 338.937,00 |
| 22.07.2024 | 149,86 | 155,05 | 145,88 | 152,62 | 2,88% | 399.065,00 |
| 19.07.2024 | 149,29 | 149,87 | 147,04 | 148,35 | -0,72% | 313.720,00 |
| 18.07.2024 | 151,01 | 155,47 | 149,11 | 149,43 | -1,33% | 476.515,00 |
| 17.07.2024 | 156,29 | 157,08 | 150,60 | 151,44 | -4,19% | 596.247,00 |
| 16.07.2024 | 151,67 | 159,75 | 151,00 | 158,06 | 5,23% | 672.354,00 |
| 15.07.2024 | 146,05 | 151,65 | 145,13 | 150,21 | 3,22% | 613.629,00 |
| 12.07.2024 | 142,72 | 147,63 | 142,72 | 145,53 | 2,83% | 574.691,00 |
| 11.07.2024 | 140,30 | 142,07 | 139,31 | 141,53 | 2,99% | 319.050,00 |
| 10.07.2024 | 134,56 | 137,94 | 133,55 | 137,42 | 2,91% | 314.500,00 |
| 09.07.2024 | 135,97 | 135,97 | 132,56 | 133,53 | -1,79% | 337.587,00 |
| 08.07.2024 | 133,41 | 136,83 | 133,41 | 135,97 | 2,42% | 402.286,00 |
| 05.07.2024 | 134,84 | 134,84 | 132,59 | 132,76 | -2,13% | 273.661,00 |
| 03.07.2024 | 135,17 | 136,44 | 134,09 | 135,65 | 1,34% | 212.571,00 |
| 02.07.2024 | 132,60 | 134,69 | 130,94 | 133,86 | 1,27% | 409.465,00 |
| 01.07.2024 | 136,29 | 136,99 | 131,82 | 132,18 | -2,25% | 433.943,00 |
| 28.06.2024 | 136,08 | 138,33 | 133,54 | 135,22 | -0,89% | 855.426,00 |
| 27.06.2024 | 136,48 | 137,14 | 134,19 | 136,43 | -0,29% | 475.463,00 |
| 26.06.2024 | 136,59 | 137,93 | 134,96 | 136,83 | -0,60% | 400.128,00 |
| 25.06.2024 | 141,00 | 141,55 | 136,58 | 137,65 | -3,47% | 389.506,00 |
| 24.06.2024 | 141,86 | 145,16 | 139,22 | 142,60 | 1,05% | 578.448,00 |
| 21.06.2024 | 140,69 | 141,15 | 138,34 | 141,12 | 0,51% | 501.573,00 |
| 20.06.2024 | 142,22 | 142,65 | 139,77 | 140,40 | -1,49% | 227.677,00 |
| 18.06.2024 | 140,20 | 143,99 | 139,53 | 142,53 | 2,11% | 379.906,00 |
| 17.06.2024 | 138,41 | 140,90 | 136,78 | 139,58 | 0,77% | 396.279,00 |
| 14.06.2024 | 140,00 | 140,00 | 134,51 | 138,52 | -2,96% | 542.693,00 |
| 13.06.2024 | 145,05 | 145,94 | 141,05 | 142,74 | -1,90% | 273.486,00 |
| 12.06.2024 | 146,73 | 151,80 | 145,33 | 145,51 | 2,65% | 909.242,00 |
| 11.06.2024 | 141,09 | 143,31 | 140,83 | 141,76 | -0,55% | 357.265,00 |