3,350$
-2,62%
Echtzeit-Aktienkurs Research Solutions Inc.
Bid:
Ask:
Aktienkurse zur Research Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 2,79 | 2,92 | 2,78 | 2,89 | 4,71% | 106.710,00 |
| 12.08.2025 | 2,67 | 2,81 | 2,65 | 2,76 | 3,76% | 173.437,00 |
| 11.08.2025 | 2,56 | 2,72 | 2,56 | 2,66 | 3,10% | 318.753,00 |
| 08.08.2025 | 2,59 | 2,71 | 2,55 | 2,58 | 0,00% | 15.158,00 |
| 07.08.2025 | 2,62 | 2,64 | 2,54 | 2,58 | -0,39% | 76.541,00 |
| 06.08.2025 | 2,61 | 2,64 | 2,55 | 2,59 | -0,77% | 65.729,00 |
| 05.08.2025 | 2,63 | 2,64 | 2,50 | 2,61 | -0,76% | 33.369,00 |
| 04.08.2025 | 2,64 | 2,73 | 2,60 | 2,63 | -0,75% | 104.460,00 |
| 01.08.2025 | 2,63 | 2,70 | 2,53 | 2,65 | -0,38% | 133.657,00 |
| 31.07.2025 | 2,73 | 2,73 | 2,65 | 2,66 | -2,56% | 144.224,00 |
| 30.07.2025 | 2,71 | 2,77 | 2,71 | 2,73 | -0,36% | 22.836,00 |
| 29.07.2025 | 2,75 | 2,75 | 2,72 | 2,74 | -0,36% | 39.402,00 |
| 28.07.2025 | 2,77 | 2,77 | 2,75 | 2,75 | -0,36% | 16.691,00 |
| 25.07.2025 | 2,78 | 2,78 | 2,75 | 2,76 | -0,72% | 21.247,00 |
| 24.07.2025 | 2,78 | 2,84 | 2,75 | 2,78 | -0,71% | 12.166,00 |
| 23.07.2025 | 2,83 | 2,89 | 2,76 | 2,80 | -1,06% | 45.724,00 |
| 22.07.2025 | 2,74 | 2,92 | 2,72 | 2,83 | 4,81% | 63.529,00 |
| 21.07.2025 | 2,70 | 2,76 | 2,70 | 2,70 | 0,00% | 24.706,00 |
| 18.07.2025 | 2,71 | 2,71 | 2,66 | 2,70 | 0,00% | 30.025,00 |
| 17.07.2025 | 2,75 | 2,77 | 2,70 | 2,70 | -0,74% | 39.127,00 |
| 16.07.2025 | 2,65 | 2,75 | 2,63 | 2,72 | 1,12% | 45.436,00 |
| 15.07.2025 | 2,78 | 2,78 | 2,42 | 2,69 | -2,18% | 57.576,00 |
| 14.07.2025 | 2,90 | 2,90 | 2,71 | 2,75 | -6,46% | 57.550,00 |
| 11.07.2025 | 3,01 | 3,05 | 2,93 | 2,94 | -2,33% | 35.081,00 |
| 10.07.2025 | 3,00 | 3,05 | 3,00 | 3,01 | -0,50% | 14.378,00 |
| 09.07.2025 | 3,05 | 3,05 | 2,94 | 3,03 | 0,50% | 25.387,00 |
| 08.07.2025 | 2,96 | 3,06 | 2,96 | 3,01 | 1,69% | 19.405,00 |
| 07.07.2025 | 3,07 | 3,07 | 2,92 | 2,96 | -2,63% | 31.532,00 |
| 03.07.2025 | 2,98 | 3,10 | 2,98 | 3,04 | 3,05% | 25.941,00 |
| 02.07.2025 | 2,86 | 2,98 | 2,86 | 2,95 | 3,15% | 22.968,00 |
| 01.07.2025 | 2,85 | 2,89 | 2,84 | 2,86 | 0,18% | 43.084,00 |
| 30.06.2025 | 2,86 | 2,90 | 2,83 | 2,86 | 0,35% | 19.349,00 |
| 27.06.2025 | 2,83 | 2,88 | 2,81 | 2,85 | 0,18% | 78.334,00 |
| 26.06.2025 | 2,78 | 2,85 | 2,78 | 2,84 | 1,07% | 12.165,00 |
| 25.06.2025 | 2,78 | 2,84 | 2,73 | 2,81 | -0,71% | 70.159,00 |
| 24.06.2025 | 2,76 | 2,83 | 2,75 | 2,83 | 3,66% | 66.808,00 |
| 23.06.2025 | 2,72 | 2,80 | 2,70 | 2,73 | 0,37% | 31.263,00 |
| 20.06.2025 | 2,79 | 2,82 | 2,72 | 2,72 | -2,51% | 35.798,00 |
| 18.06.2025 | 2,76 | 2,79 | 2,70 | 2,79 | 0,90% | 26.588,00 |
| 17.06.2025 | 2,67 | 2,81 | 2,67 | 2,77 | 4,73% | 39.385,00 |
| 16.06.2025 | 2,79 | 2,88 | 2,60 | 2,64 | -5,04% | 102.433,00 |
| 13.06.2025 | 2,76 | 2,90 | 2,75 | 2,78 | -1,07% | 79.905,00 |
| 12.06.2025 | 2,95 | 2,99 | 2,75 | 2,81 | -3,44% | 82.092,00 |
| 11.06.2025 | 2,78 | 2,97 | 2,78 | 2,91 | 3,93% | 69.304,00 |
| 10.06.2025 | 2,80 | 2,84 | 2,78 | 2,80 | 0,36% | 41.395,00 |
| 09.06.2025 | 2,83 | 2,84 | 2,77 | 2,79 | 0,72% | 58.825,00 |
| 06.06.2025 | 2,80 | 2,88 | 2,75 | 2,77 | -4,15% | 18.975,00 |
| 05.06.2025 | 2,87 | 2,90 | 2,85 | 2,89 | 2,12% | 47.438,00 |
| 04.06.2025 | 2,76 | 2,84 | 2,76 | 2,83 | 1,80% | 16.235,00 |
| 03.06.2025 | 2,95 | 2,95 | 2,73 | 2,78 | 1,09% | 41.360,00 |
| 02.06.2025 | 2,76 | 2,84 | 2,75 | 2,75 | -1,26% | 31.100,00 |
| 30.05.2025 | 2,86 | 2,86 | 2,76 | 2,79 | -0,54% | 14.120,00 |
| 29.05.2025 | 2,93 | 2,94 | 2,79 | 2,80 | -3,45% | 51.242,00 |
| 28.05.2025 | 2,89 | 2,97 | 2,75 | 2,90 | 0,00% | 55.957,00 |
| 27.05.2025 | 2,89 | 2,95 | 2,84 | 2,90 | 2,11% | 20.086,00 |
| 23.05.2025 | 2,78 | 2,86 | 2,78 | 2,84 | 0,35% | 18.726,00 |
| 22.05.2025 | 2,80 | 2,93 | 2,79 | 2,83 | 1,80% | 10.235,00 |
| 21.05.2025 | 2,90 | 2,92 | 2,78 | 2,78 | -2,46% | 4.991,00 |