8,481$
-1,28%
Echtzeit-Aktienkurs Resources Connection
Bid:
Ask:
Aktienkurse zur Resources Connection Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 8,59 | 8,59 | 8,35 | 8,48 | -1,28% | - |
| 16.10.2024 | 8,47 | 8,61 | 8,47 | 8,59 | 1,79% | - |
| 15.10.2024 | 8,33 | 8,51 | 8,33 | 8,44 | 1,72% | - |
| 14.10.2024 | 8,37 | 8,37 | 8,27 | 8,30 | -0,32% | - |
| 11.10.2024 | 8,37 | 8,37 | 8,23 | 8,32 | 0,69% | - |
| 10.10.2024 | 8,42 | 8,42 | 8,22 | 8,27 | -0,99% | - |
| 09.10.2024 | 8,30 | 8,38 | 8,29 | 8,35 | 0,43% | - |
| 08.10.2024 | 8,26 | 8,42 | 8,19 | 8,31 | 1,39% | - |
| 07.10.2024 | 8,37 | 8,37 | 8,16 | 8,20 | -1,80% | - |
| 04.10.2024 | 8,38 | 8,51 | 8,30 | 8,35 | -0,45% | - |
| 03.10.2024 | 8,36 | 8,52 | 8,25 | 8,39 | 0,34% | - |
| 02.10.2024 | 8,71 | 8,91 | 8,36 | 8,36 | -11,87% | - |
| 01.10.2024 | 9,77 | 9,77 | 9,48 | 9,48 | -2,35% | - |
| 30.09.2024 | 9,46 | 9,72 | 9,46 | 9,71 | 2,60% | - |
| 27.09.2024 | 9,50 | 9,65 | 9,45 | 9,47 | 0,55% | - |
| 26.09.2024 | 9,36 | 9,44 | 9,35 | 9,41 | 1,27% | - |
| 25.09.2024 | 9,50 | 9,51 | 9,30 | 9,30 | -1,98% | - |
| 24.09.2024 | 9,62 | 9,69 | 9,48 | 9,48 | -1,65% | - |
| 23.09.2024 | 10,05 | 10,05 | 9,64 | 9,64 | -3,24% | - |
| 20.09.2024 | 10,15 | 10,16 | 9,97 | 9,97 | -1,81% | - |
| 19.09.2024 | 10,04 | 10,22 | 10,04 | 10,15 | 1,49% | - |
| 18.09.2024 | 10,01 | 10,24 | 9,96 | 10,00 | -0,47% | - |
| 17.09.2024 | 10,13 | 10,20 | 10,02 | 10,05 | 0,94% | - |
| 16.09.2024 | 10,47 | 10,47 | 9,91 | 9,95 | -0,59% | - |
| 13.09.2024 | 9,94 | 10,10 | 9,94 | 10,01 | 1,27% | - |
| 12.09.2024 | 9,88 | 9,92 | 9,67 | 9,89 | 1,28% | - |
| 11.09.2024 | 9,88 | 9,90 | 9,66 | 9,76 | -0,79% | - |
| 10.09.2024 | 9,60 | 9,85 | 9,59 | 9,84 | 2,61% | - |
| 09.09.2024 | 9,57 | 9,64 | 9,49 | 9,59 | 0,24% | - |
| 06.09.2024 | 9,97 | 9,97 | 9,54 | 9,57 | -2,93% | - |
| 05.09.2024 | 9,97 | 9,97 | 9,83 | 9,85 | -0,74% | - |
| 04.09.2024 | 10,31 | 10,31 | 9,88 | 9,93 | -1,99% | - |
| 03.09.2024 | 10,35 | 10,38 | 10,13 | 10,13 | -2,71% | - |
| 30.08.2024 | 10,40 | 10,42 | 10,24 | 10,41 | 0,74% | - |
| 29.08.2024 | 10,19 | 10,35 | 10,19 | 10,34 | 1,31% | - |
| 28.08.2024 | 10,13 | 10,22 | 10,13 | 10,20 | 0,28% | - |
| 27.08.2024 | 10,20 | 10,21 | 10,12 | 10,17 | -0,90% | - |
| 26.08.2024 | 10,26 | 10,34 | 10,22 | 10,27 | 1,00% | - |
| 23.08.2024 | 10,17 | 10,25 | 9,97 | 10,16 | 1,32% | - |
| 22.08.2024 | 10,22 | 10,22 | 10,02 | 10,03 | -2,00% | - |
| 21.08.2024 | 10,22 | 10,24 | 10,03 | 10,24 | 2,26% | - |
| 20.08.2024 | 10,25 | 10,25 | 9,98 | 10,01 | -2,20% | - |
| 19.08.2024 | 10,76 | 10,76 | 10,17 | 10,23 | 0,52% | - |
| 16.08.2024 | 10,16 | 10,27 | 10,16 | 10,18 | -0,22% | - |
| 15.08.2024 | 10,22 | 10,25 | 10,12 | 10,20 | 1,56% | - |
| 14.08.2024 | 9,97 | 10,05 | 9,90 | 10,05 | 0,84% | - |
| 13.08.2024 | 10,01 | 10,01 | 9,87 | 9,96 | 0,34% | - |
| 12.08.2024 | 10,08 | 10,08 | 9,85 | 9,93 | -1,22% | - |
| 09.08.2024 | 10,24 | 10,24 | 9,85 | 10,05 | -1,58% | - |
| 08.08.2024 | 10,25 | 10,26 | 10,07 | 10,21 | 0,10% | - |
| 07.08.2024 | 10,88 | 10,88 | 10,19 | 10,20 | -4,64% | - |
| 06.08.2024 | 10,80 | 10,80 | 10,57 | 10,70 | -0,41% | - |
| 05.08.2024 | 10,64 | 10,79 | 10,63 | 10,74 | -4,23% | - |
| 02.08.2024 | 10,97 | 11,22 | 10,89 | 11,22 | 0,24% | - |
| 01.08.2024 | 11,88 | 11,90 | 11,10 | 11,19 | -6,37% | - |
| 31.07.2024 | 11,96 | 12,12 | 11,81 | 11,95 | -0,02% | - |
| 30.07.2024 | 11,68 | 11,96 | 11,66 | 11,96 | 2,05% | - |
| 29.07.2024 | 11,68 | 11,80 | 11,58 | 11,71 | 0,44% | - |
| 26.07.2024 | 11,60 | 11,78 | 11,52 | 11,66 | 0,34% | - |
| 25.07.2024 | 11,39 | 11,71 | 11,37 | 11,62 | 1,35% | - |
| 24.07.2024 | 11,09 | 11,67 | 11,09 | 11,47 | 3,87% | - |
| 23.07.2024 | 11,34 | 11,34 | 10,86 | 11,04 | -3,23% | - |
| 22.07.2024 | 11,37 | 11,53 | 11,28 | 11,41 | 2,34% | - |
| 19.07.2024 | 11,08 | 11,15 | 10,56 | 11,15 | 4,57% | - |
| 18.07.2024 | 10,92 | 11,12 | 10,66 | 10,66 | -2,93% | - |
| 17.07.2024 | 10,95 | 11,05 | 10,85 | 10,98 | 0,43% | - |
| 16.07.2024 | 10,38 | 10,94 | 10,38 | 10,94 | 6,13% | - |
| 15.07.2024 | 10,37 | 10,46 | 10,31 | 10,31 | 0,78% | - |
| 12.07.2024 | 10,51 | 10,51 | 10,20 | 10,22 | -0,24% | - |
| 11.07.2024 | 9,97 | 10,29 | 9,95 | 10,25 | 5,02% | - |
| 10.07.2024 | 9,88 | 9,88 | 9,75 | 9,76 | -0,14% | - |
| 09.07.2024 | 11,10 | 11,10 | 9,74 | 9,77 | -3,62% | - |
| 08.07.2024 | 10,68 | 10,68 | 10,09 | 10,14 | -0,74% | - |
| 05.07.2024 | 10,64 | 10,76 | 10,18 | 10,22 | -3,07% | - |
| 03.07.2024 | 10,50 | 10,55 | 10,44 | 10,54 | 1,01% | - |
| 02.07.2024 | 10,69 | 10,78 | 10,38 | 10,43 | -2,30% | - |
| 01.07.2024 | 10,78 | 11,04 | 10,68 | 10,68 | -3,25% | - |
| 28.06.2024 | 11,13 | 11,13 | 10,98 | 11,04 | 0,45% | - |
| 27.06.2024 | 11,06 | 11,08 | 10,87 | 10,99 | 0,17% | - |
| 26.06.2024 | 10,65 | 10,97 | 10,65 | 10,97 | 1,29% | - |
| 25.06.2024 | 10,92 | 10,92 | 10,66 | 10,83 | 0,05% | - |
| 24.06.2024 | 10,69 | 10,87 | 10,61 | 10,82 | 2,98% | - |
| 21.06.2024 | 10,80 | 10,81 | 10,51 | 10,51 | -1,67% | - |
| 20.06.2024 | 10,52 | 10,73 | 10,52 | 10,69 | 1,04% | - |
| 18.06.2024 | 10,69 | 10,69 | 10,41 | 10,58 | 0,00% | - |
| 17.06.2024 | 11,27 | 11,27 | 10,31 | 10,58 | -0,66% | - |
| 14.06.2024 | 10,65 | 10,83 | 10,54 | 10,65 | -0,18% | - |
| 13.06.2024 | 10,67 | 10,68 | 10,36 | 10,67 | 0,16% | - |
| 12.06.2024 | 11,56 | 11,56 | 10,63 | 10,65 | -1,22% | - |
| 11.06.2024 | 10,53 | 10,79 | 10,44 | 10,79 | 2,33% | - |
| 10.06.2024 | 11,09 | 11,09 | 9,89 | 10,54 | -4,15% | - |
| 07.06.2024 | 11,60 | 11,60 | 10,90 | 11,00 | -0,88% | - |
| 06.06.2024 | 11,35 | 11,35 | 11,09 | 11,09 | -1,42% | - |
| 05.06.2024 | 11,82 | 11,82 | 11,16 | 11,25 | -0,12% | - |
| 04.06.2024 | 11,19 | 11,32 | 11,18 | 11,27 | -0,26% | - |
| 03.06.2024 | 11,34 | 11,57 | 11,28 | 11,30 | -0,45% | - |
| 31.05.2024 | 11,14 | 11,35 | 11,07 | 11,35 | 1,65% | - |
| 30.05.2024 | 11,05 | 11,19 | 11,02 | 11,16 | 2,26% | - |
| 29.05.2024 | 11,05 | 11,14 | 10,91 | 10,92 | -2,07% | - |
| 28.05.2024 | 11,17 | 11,24 | 11,15 | 11,15 | -0,13% | - |