2,150$
Echtzeit-Aktienkurs Research Solutions Inc.
Bid:
Ask:
Aktienkurse zur Research Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,14 | 2,16 | 2,14 | 2,15 | 0,00% | 16.006,00 |
| 28.09.2026 | 2,11 | 2,15 | 2,09 | 2,15 | 1,90% | 56.694,00 |
| 25.09.2026 | 2,10 | 2,13 | 2,07 | 2,11 | -0,24% | 47.044,00 |
| 24.09.2026 | 2,09 | 2,12 | 2,06 | 2,12 | 0,24% | 24.735,00 |
| 23.09.2026 | 2,10 | 2,12 | 2,09 | 2,11 | 0,48% | 13.220,00 |
| 22.09.2026 | 2,15 | 2,15 | 2,07 | 2,10 | -1,41% | 31.281,00 |
| 21.09.2026 | 2,10 | 2,16 | 2,08 | 2,13 | 2,90% | 50.790,00 |
| 18.09.2026 | 2,12 | 2,14 | 2,07 | 2,07 | -0,96% | 65.875,00 |
| 17.09.2026 | 2,09 | 2,12 | 2,06 | 2,09 | 0,97% | 59.314,00 |
| 16.09.2026 | 2,01 | 2,10 | 1,97 | 2,07 | 4,81% | 142.443,00 |
| 15.09.2026 | 2,02 | 2,02 | 1,92 | 1,98 | -0,25% | 157.705,00 |
| 14.09.2026 | 2,08 | 2,12 | 1,96 | 1,98 | -6,60% | 107.216,00 |
| 11.09.2026 | 2,15 | 2,22 | 2,07 | 2,12 | -1,40% | 34.916,00 |
| 10.09.2026 | 2,21 | 2,21 | 2,14 | 2,15 | 0,47% | 25.897,00 |
| 09.09.2026 | 2,20 | 2,22 | 2,13 | 2,14 | -1,83% | 61.347,00 |
| 08.09.2026 | 2,23 | 2,23 | 2,18 | 2,18 | -2,24% | 20.126,00 |
| 04.09.2026 | 2,22 | 2,27 | 2,21 | 2,23 | 1,36% | 48.317,00 |
| 03.09.2026 | 2,19 | 2,26 | 2,17 | 2,20 | 0,23% | 48.063,00 |
| 02.09.2026 | 2,17 | 2,23 | 2,15 | 2,20 | 0,46% | 65.085,00 |
| 01.09.2026 | 2,27 | 2,27 | 2,18 | 2,19 | -2,46% | 20.771,00 |
| 31.08.2026 | 2,22 | 2,27 | 2,20 | 2,24 | 0,45% | 7.432,00 |
| 28.08.2026 | 2,21 | 2,23 | 2,20 | 2,23 | 0,90% | 8.560,00 |
| 27.08.2026 | 2,25 | 2,30 | 2,20 | 2,21 | -0,45% | 15.282,00 |
| 26.08.2026 | 2,25 | 2,28 | 2,22 | 2,22 | 0,00% | 19.058,00 |
| 25.08.2026 | 2,24 | 2,28 | 2,20 | 2,22 | -0,89% | 5.978,00 |
| 24.08.2026 | 2,21 | 2,27 | 2,18 | 2,24 | -0,22% | 33.259,00 |
| 21.08.2026 | 2,22 | 2,25 | 2,19 | 2,25 | 2,98% | 8.943,00 |
| 20.08.2026 | 2,21 | 2,22 | 2,15 | 2,18 | -1,36% | 15.220,00 |
| 19.08.2026 | 2,26 | 2,26 | 2,18 | 2,21 | -1,78% | 21.128,00 |
| 18.08.2026 | 2,29 | 2,30 | 2,22 | 2,25 | -2,39% | 22.586,00 |
| 17.08.2026 | 2,30 | 2,36 | 2,27 | 2,31 | -0,65% | 25.469,00 |
| 14.08.2026 | 2,27 | 2,34 | 2,27 | 2,32 | 1,31% | 49.717,00 |
| 13.08.2026 | 2,23 | 2,29 | 2,20 | 2,29 | 2,69% | 37.831,00 |
| 12.08.2026 | 2,12 | 2,27 | 2,12 | 2,23 | 4,94% | 75.053,00 |
| 11.08.2026 | 2,15 | 2,16 | 2,12 | 2,13 | -1,57% | 18.226,00 |
| 10.08.2026 | 2,15 | 2,17 | 2,15 | 2,16 | -0,05% | 15.525,00 |
| 07.08.2026 | 2,19 | 2,19 | 2,11 | 2,16 | -0,46% | 28.839,00 |
| 06.08.2026 | 2,23 | 2,23 | 2,16 | 2,17 | -1,59% | 7.722,00 |
| 05.08.2026 | 2,22 | 2,22 | 2,20 | 2,21 | -0,90% | 17.303,00 |
| 04.08.2026 | 2,24 | 2,27 | 2,22 | 2,23 | 0,23% | 20.270,00 |
| 03.08.2026 | 2,20 | 2,33 | 2,20 | 2,22 | 0,45% | 38.381,00 |
| 31.07.2026 | 2,21 | 2,23 | 2,20 | 2,21 | -0,45% | 34.626,00 |
| 30.07.2026 | 2,22 | 2,23 | 2,18 | 2,22 | 0,00% | 33.472,00 |
| 29.07.2026 | 2,20 | 2,33 | 2,20 | 2,22 | 0,45% | 33.512,00 |
| 28.07.2026 | 2,20 | 2,22 | 2,20 | 2,21 | 0,23% | 7.435,00 |
| 27.07.2026 | 2,21 | 2,21 | 2,19 | 2,21 | 0,00% | 99.278,00 |
| 24.07.2026 | 2,21 | 2,27 | 2,20 | 2,21 | 0,23% | 44.624,00 |
| 23.07.2026 | 2,20 | 2,28 | 2,20 | 2,20 | 0,00% | 16.809,00 |
| 22.07.2026 | 2,20 | 2,22 | 2,20 | 2,20 | -0,45% | 26.351,00 |
| 21.07.2026 | 2,20 | 2,23 | 2,20 | 2,21 | 0,45% | 7.196,00 |
| 20.07.2026 | 2,21 | 2,25 | 2,20 | 2,20 | -0,41% | 21.149,00 |
| 17.07.2026 | 2,19 | 2,21 | 2,18 | 2,21 | 0,18% | 27.262,00 |
| 16.07.2026 | 2,20 | 2,23 | 2,11 | 2,21 | 0,23% | 32.558,00 |
| 15.07.2026 | 2,26 | 2,28 | 2,18 | 2,20 | -3,08% | 10.393,00 |
| 14.07.2026 | 2,31 | 2,32 | 2,27 | 2,27 | -1,73% | 32.992,00 |
| 13.07.2026 | 2,28 | 2,34 | 2,28 | 2,31 | -0,22% | 28.140,00 |
| 10.07.2026 | 2,35 | 2,35 | 2,30 | 2,32 | 0,22% | 9.349,00 |
| 09.07.2026 | 2,30 | 2,34 | 2,27 | 2,31 | 0,00% | 88.964,00 |
| 08.07.2026 | 2,31 | 2,35 | 2,31 | 2,31 | -0,86% | 11.388,00 |
| 07.07.2026 | 2,31 | 2,35 | 2,31 | 2,33 | 0,65% | 19.516,00 |
| 06.07.2026 | 2,33 | 2,36 | 2,31 | 2,32 | 0,22% | 17.273,00 |
| 02.07.2026 | 2,34 | 2,37 | 2,17 | 2,31 | -4,15% | 47.798,00 |
| 01.07.2026 | 2,31 | 2,43 | 2,30 | 2,41 | 3,66% | 41.068,00 |
| 30.06.2026 | 2,28 | 2,36 | 2,28 | 2,33 | 1,53% | 18.515,00 |
| 29.06.2026 | 2,26 | 2,30 | 2,25 | 2,29 | 0,22% | 39.093,00 |
| 26.06.2026 | 2,23 | 2,29 | 2,23 | 2,29 | 1,56% | 39.888,00 |
| 25.06.2026 | 2,24 | 2,29 | 2,24 | 2,25 | 0,00% | 24.471,00 |
| 24.06.2026 | 2,24 | 2,29 | 2,21 | 2,25 | 0,00% | 58.071,00 |
| 23.06.2026 | 2,21 | 2,26 | 2,21 | 2,25 | 2,27% | 58.766,00 |
| 22.06.2026 | 2,26 | 2,29 | 2,19 | 2,20 | -3,93% | 76.412,00 |
| 18.06.2026 | 2,22 | 2,31 | 2,22 | 2,29 | 2,23% | 74.939,00 |
| 17.06.2026 | 2,24 | 2,29 | 2,23 | 2,24 | -0,44% | 44.090,00 |
| 16.06.2026 | 2,25 | 2,32 | 2,24 | 2,25 | -0,88% | 67.497,00 |
| 15.06.2026 | 2,33 | 2,39 | 2,25 | 2,27 | -2,58% | 64.857,00 |
| 12.06.2026 | 2,25 | 2,36 | 2,25 | 2,33 | 3,56% | 69.369,00 |
| 11.06.2026 | 2,26 | 2,32 | 2,22 | 2,25 | -1,96% | 88.657,00 |
| 10.06.2026 | 2,20 | 2,32 | 2,20 | 2,30 | 3,85% | 58.563,00 |
| 09.06.2026 | 2,25 | 2,28 | 2,21 | 2,21 | -1,78% | 90.786,00 |
| 08.06.2026 | 2,20 | 2,32 | 2,20 | 2,25 | -1,96% | 49.045,00 |
| 05.06.2026 | 2,25 | 2,31 | 2,21 | 2,30 | 2,00% | 72.419,00 |
| 04.06.2026 | 2,18 | 2,27 | 2,18 | 2,25 | 1,58% | 62.933,00 |
| 03.06.2026 | 2,18 | 2,25 | 2,18 | 2,22 | 2,07% | 56.455,00 |
| 02.06.2026 | 2,20 | 2,27 | 2,16 | 2,17 | -0,46% | 202.864,00 |
| 01.06.2026 | 2,21 | 2,27 | 2,18 | 2,18 | 0,00% | 36.800,00 |
| 29.05.2026 | 2,20 | 2,29 | 2,17 | 2,18 | -0,91% | 49.938,00 |
| 28.05.2026 | 2,29 | 2,31 | 2,20 | 2,20 | -3,93% | 80.258,00 |
| 27.05.2026 | 2,27 | 2,34 | 2,27 | 2,29 | 0,44% | 61.948,00 |
| 26.05.2026 | 2,29 | 2,33 | 2,25 | 2,28 | 1,33% | 59.171,00 |
| 22.05.2026 | 2,24 | 2,30 | 2,23 | 2,25 | -0,88% | 56.371,00 |
| 21.05.2026 | 2,21 | 2,29 | 2,15 | 2,27 | 3,65% | 184.078,00 |
| 20.05.2026 | 2,16 | 2,21 | 2,11 | 2,19 | 2,34% | 44.788,00 |
| 19.05.2026 | 2,11 | 2,20 | 2,11 | 2,14 | 0,94% | 118.832,00 |
| 18.05.2026 | 2,35 | 2,35 | 2,00 | 2,12 | -11,59% | 246.167,00 |
| 15.05.2026 | 2,33 | 2,45 | 2,11 | 2,40 | -11,51% | 217.442,00 |
| 14.05.2026 | 2,53 | 2,75 | 2,50 | 2,71 | 8,40% | 149.922,00 |
| 13.05.2026 | 2,54 | 2,58 | 2,50 | 2,50 | -4,21% | 353.355,00 |
| 12.05.2026 | 2,62 | 2,65 | 2,55 | 2,61 | 3,57% | 80.717,00 |
| 11.05.2026 | 2,60 | 2,64 | 2,49 | 2,52 | -3,08% | 132.863,00 |
| 08.05.2026 | 2,54 | 2,62 | 2,50 | 2,60 | 1,56% | 62.044,00 |
| 07.05.2026 | 2,50 | 2,60 | 2,50 | 2,56 | 1,59% | 37.716,00 |