2,900$
1,40%
Echtzeit-Aktienkurs Research Solutions
Bid:
Ask:
Aktienkurse zur Research Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,87 | 2,94 | 2,85 | 2,90 | 1,40% | 26.889,00 |
| 08.01.2026 | 2,81 | 2,87 | 2,81 | 2,86 | 2,14% | 22.458,00 |
| 07.01.2026 | 2,73 | 2,81 | 2,70 | 2,80 | 2,56% | 49.600,00 |
| 06.01.2026 | 2,90 | 2,90 | 2,72 | 2,73 | -6,19% | 136.793,00 |
| 05.01.2026 | 2,92 | 2,97 | 2,90 | 2,91 | -0,68% | 17.509,00 |
| 02.01.2026 | 2,92 | 2,93 | 2,88 | 2,93 | -0,34% | 31.248,00 |
| 31.12.2025 | 2,93 | 3,04 | 2,90 | 2,94 | 0,00% | 20.672,00 |
| 30.12.2025 | 2,95 | 2,95 | 2,91 | 2,94 | -0,34% | 26.877,00 |
| 29.12.2025 | 2,92 | 2,95 | 2,89 | 2,95 | 1,37% | 35.609,00 |
| 26.12.2025 | 2,85 | 2,95 | 2,84 | 2,91 | 2,11% | 38.480,00 |
| 24.12.2025 | 2,85 | 2,86 | 2,82 | 2,85 | 0,00% | 11.455,00 |
| 23.12.2025 | 3,05 | 3,05 | 2,84 | 2,85 | -3,72% | 31.744,00 |
| 22.12.2025 | 2,96 | 3,04 | 2,91 | 2,96 | 2,07% | 80.166,00 |
| 19.12.2025 | 2,87 | 2,92 | 2,79 | 2,90 | 2,00% | 212.054,00 |
| 18.12.2025 | 2,82 | 2,93 | 2,82 | 2,84 | -0,94% | 76.676,00 |
| 17.12.2025 | 2,96 | 2,97 | 2,85 | 2,87 | -3,37% | 53.517,00 |
| 16.12.2025 | 2,85 | 3,00 | 2,85 | 2,97 | 2,77% | 38.066,00 |
| 15.12.2025 | 3,01 | 3,10 | 2,86 | 2,89 | -3,02% | 140.414,00 |
| 12.12.2025 | 2,94 | 2,99 | 2,89 | 2,98 | 2,05% | 46.172,00 |
| 11.12.2025 | 2,99 | 2,99 | 2,78 | 2,92 | -2,67% | 109.909,00 |
| 10.12.2025 | 2,95 | 3,03 | 2,93 | 3,00 | 2,04% | 57.495,00 |
| 09.12.2025 | 2,96 | 2,99 | 2,92 | 2,94 | -0,51% | 45.888,00 |
| 08.12.2025 | 2,99 | 3,10 | 2,86 | 2,96 | 0,85% | 85.430,00 |
| 05.12.2025 | 2,97 | 3,04 | 2,93 | 2,93 | -2,33% | 90.236,00 |
| 04.12.2025 | 2,96 | 3,00 | 2,85 | 3,00 | 1,69% | 114.363,00 |
| 03.12.2025 | 3,03 | 3,03 | 2,75 | 2,95 | -1,67% | 40.917,00 |
| 02.12.2025 | 3,03 | 3,05 | 2,91 | 3,00 | 0,50% | 164.613,00 |
| 01.12.2025 | 3,03 | 3,06 | 2,97 | 2,99 | -2,45% | 40.045,00 |
| 28.11.2025 | 3,08 | 3,13 | 3,04 | 3,06 | -0,65% | 18.635,00 |
| 26.11.2025 | 3,13 | 3,17 | 3,07 | 3,08 | -3,14% | 34.954,00 |
| 25.11.2025 | 3,01 | 3,18 | 2,93 | 3,18 | 6,00% | 72.688,00 |
| 24.11.2025 | 3,30 | 3,38 | 2,96 | 3,00 | 11,11% | 148.289,00 |
| 20.11.2025 | 2,68 | 2,77 | 2,67 | 2,70 | 3,45% | 130.389,00 |
| 19.11.2025 | 2,82 | 2,82 | 2,55 | 2,61 | -6,79% | 473.931,00 |
| 18.11.2025 | 2,83 | 2,83 | 2,72 | 2,80 | -2,44% | 56.190,00 |
| 17.11.2025 | 3,14 | 3,14 | 2,75 | 2,87 | -8,01% | 220.009,00 |
| 13.11.2025 | 3,14 | 3,14 | 3,01 | 3,12 | 1,30% | 38.221,00 |
| 12.11.2025 | 3,13 | 3,14 | 2,94 | 3,08 | -1,60% | 44.033,00 |
| 11.11.2025 | 3,12 | 3,18 | 3,12 | 3,13 | 0,32% | 14.214,00 |
| 10.11.2025 | 3,14 | 3,23 | 3,10 | 3,12 | 0,00% | 27.228,00 |
| 07.11.2025 | 3,03 | 3,16 | 3,00 | 3,12 | 1,96% | 28.210,00 |
| 06.11.2025 | 3,10 | 3,10 | 3,01 | 3,06 | -2,55% | 30.409,00 |
| 05.11.2025 | 3,08 | 3,14 | 3,01 | 3,14 | 1,95% | 53.835,00 |
| 04.11.2025 | 3,15 | 3,30 | 3,03 | 3,08 | -2,22% | 25.997,00 |
| 03.11.2025 | 3,24 | 3,24 | 3,11 | 3,15 | -2,48% | 74.721,00 |
| 31.10.2025 | 3,24 | 3,27 | 3,16 | 3,23 | 0,00% | 47.338,00 |
| 30.10.2025 | 3,28 | 3,28 | 3,20 | 3,23 | -2,71% | 51.378,00 |
| 29.10.2025 | 3,33 | 3,37 | 3,26 | 3,32 | -0,30% | 105.419,00 |
| 28.10.2025 | 3,30 | 3,46 | 3,29 | 3,33 | 1,12% | 24.205,00 |
| 27.10.2025 | 3,32 | 3,42 | 3,21 | 3,29 | 0,09% | 121.631,00 |
| 24.10.2025 | 3,29 | 3,29 | 3,24 | 3,29 | 1,23% | 55.545,00 |
| 23.10.2025 | 3,21 | 3,27 | 3,21 | 3,25 | 1,56% | 27.756,00 |
| 22.10.2025 | 3,26 | 3,27 | 3,18 | 3,20 | -1,54% | 19.773,00 |
| 21.10.2025 | 3,36 | 3,37 | 3,25 | 3,25 | -2,99% | 55.454,00 |
| 20.10.2025 | 3,19 | 3,54 | 3,19 | 3,35 | 6,69% | 89.316,00 |
| 17.10.2025 | 3,20 | 3,22 | 3,10 | 3,14 | -3,38% | 107.219,00 |
| 16.10.2025 | 3,36 | 3,39 | 3,25 | 3,25 | -2,99% | 51.161,00 |
| 15.10.2025 | 3,37 | 3,40 | 3,35 | 3,35 | 0,00% | 39.688,00 |
| 14.10.2025 | 3,39 | 3,45 | 3,35 | 3,35 | -2,62% | 47.379,00 |
| 13.10.2025 | 3,45 | 3,58 | 3,36 | 3,44 | 1,18% | 70.387,00 |
| 10.10.2025 | 3,46 | 3,65 | 3,36 | 3,40 | -1,73% | 74.369,00 |
| 09.10.2025 | 3,52 | 3,56 | 3,46 | 3,46 | -2,26% | 84.371,00 |
| 08.10.2025 | 3,57 | 3,59 | 3,46 | 3,54 | 3,21% | 116.285,00 |
| 07.10.2025 | 3,61 | 3,73 | 3,43 | 3,43 | -4,72% | 118.270,00 |
| 06.10.2025 | 3,78 | 3,79 | 3,56 | 3,60 | 0,56% | 112.964,00 |
| 02.10.2025 | 3,63 | 3,63 | 3,49 | 3,58 | -1,10% | 55.062,00 |
| 01.10.2025 | 3,68 | 3,72 | 3,56 | 3,62 | -2,95% | 67.647,00 |
| 30.09.2025 | 3,88 | 3,89 | 3,69 | 3,73 | -3,62% | 97.749,00 |
| 29.09.2025 | 3,84 | 3,92 | 3,82 | 3,87 | 0,52% | 137.377,00 |
| 26.09.2025 | 3,84 | 3,94 | 3,78 | 3,85 | 1,05% | 57.477,00 |
| 25.09.2025 | 3,95 | 3,95 | 3,76 | 3,81 | -3,79% | 129.359,00 |
| 24.09.2025 | 3,96 | 3,99 | 3,86 | 3,96 | 0,76% | 78.832,00 |
| 23.09.2025 | 3,87 | 4,12 | 3,87 | 3,93 | 1,81% | 321.856,00 |
| 22.09.2025 | 3,74 | 3,90 | 3,66 | 3,86 | 5,46% | 308.915,00 |
| 19.09.2025 | 3,84 | 3,84 | 3,35 | 3,66 | -6,87% | 852.188,00 |
| 18.09.2025 | 3,75 | 4,05 | 3,71 | 3,93 | 6,22% | 889.602,00 |
| 17.09.2025 | 3,75 | 3,75 | 3,54 | 3,70 | 5,71% | 242.916,00 |
| 16.09.2025 | 3,39 | 3,54 | 3,39 | 3,50 | 3,86% | 168.018,00 |
| 15.09.2025 | 3,38 | 3,39 | 3,33 | 3,37 | 2,43% | 47.561,00 |
| 12.09.2025 | 3,31 | 3,35 | 3,28 | 3,29 | -0,60% | 18.174,00 |
| 11.09.2025 | 3,36 | 3,39 | 3,28 | 3,31 | -0,60% | 31.027,00 |
| 10.09.2025 | 3,26 | 3,36 | 3,23 | 3,33 | 3,42% | 54.880,00 |
| 09.09.2025 | 3,17 | 3,24 | 3,15 | 3,22 | 1,90% | 52.453,00 |
| 08.09.2025 | 3,32 | 3,32 | 3,15 | 3,16 | -4,82% | 193.241,00 |
| 05.09.2025 | 3,23 | 3,33 | 3,23 | 3,32 | 0,70% | 31.559,00 |
| 04.09.2025 | 3,31 | 3,32 | 3,26 | 3,30 | 0,52% | 50.137,00 |
| 03.09.2025 | 3,19 | 3,37 | 3,10 | 3,28 | 3,14% | 75.118,00 |
| 02.09.2025 | 2,97 | 3,19 | 2,97 | 3,18 | 4,95% | 25.214,00 |
| 29.08.2025 | 3,10 | 3,10 | 2,96 | 3,03 | -2,26% | 87.240,00 |
| 28.08.2025 | 3,17 | 3,17 | 3,04 | 3,10 | 0,65% | 27.566,00 |
| 27.08.2025 | 3,02 | 3,16 | 3,01 | 3,08 | 1,65% | 54.431,00 |
| 26.08.2025 | 2,97 | 3,05 | 2,97 | 3,03 | 2,71% | 21.158,00 |
| 25.08.2025 | 2,97 | 3,02 | 2,95 | 2,95 | 0,17% | 66.221,00 |
| 22.08.2025 | 2,96 | 2,98 | 2,92 | 2,95 | -0,17% | 44.445,00 |
| 21.08.2025 | 3,01 | 3,07 | 2,90 | 2,95 | -1,99% | 45.613,00 |
| 20.08.2025 | 2,87 | 3,09 | 2,87 | 3,01 | 5,99% | 158.175,00 |
| 19.08.2025 | 2,79 | 2,91 | 2,79 | 2,84 | -1,05% | 76.142,00 |
| 18.08.2025 | 2,83 | 2,91 | 2,79 | 2,87 | 0,00% | 104.552,00 |
| 15.08.2025 | 2,87 | 2,95 | 2,79 | 2,87 | 0,00% | 33.119,00 |
| 14.08.2025 | 2,84 | 2,89 | 2,79 | 2,87 | -0,69% | 56.771,00 |