2,500€
-0,40%
Echtzeit-Aktienkurs Research Solutions Inc.
Bid:
Ask:
Aktienkurse zur Research Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,51 | 2,51 | 2,50 | 2,50 | -0,40% | - |
| 02.07.2025 | 2,43 | 2,51 | 2,42 | 2,51 | 3,72% | - |
| 01.07.2025 | 2,43 | 2,46 | 2,41 | 2,42 | -0,41% | - |
| 30.06.2025 | 2,42 | 2,47 | 2,41 | 2,43 | 0,00% | - |
| 27.06.2025 | 2,42 | 2,47 | 2,32 | 2,43 | 0,83% | - |
| 26.06.2025 | 2,36 | 2,42 | 2,36 | 2,41 | 0,00% | - |
| 25.06.2025 | 2,40 | 2,44 | 2,37 | 2,41 | 0,00% | - |
| 24.06.2025 | 2,36 | 2,43 | 2,34 | 2,41 | 2,55% | - |
| 23.06.2025 | 2,30 | 2,42 | 2,30 | 2,35 | -0,42% | - |
| 20.06.2025 | 2,42 | 2,44 | 2,36 | 2,36 | -2,48% | - |
| 19.06.2025 | 2,43 | 2,44 | 2,42 | 2,42 | 0,00% | - |
| 18.06.2025 | 2,40 | 2,43 | 2,34 | 2,42 | 0,41% | - |
| 17.06.2025 | 2,28 | 2,44 | 2,28 | 2,41 | 4,78% | - |
| 16.06.2025 | 2,36 | 2,47 | 2,26 | 2,30 | -4,96% | - |
| 13.06.2025 | 2,40 | 2,51 | 2,40 | 2,42 | 0,41% | - |
| 12.06.2025 | 2,52 | 2,54 | 2,40 | 2,41 | -5,49% | - |
| 11.06.2025 | 2,46 | 2,57 | 2,43 | 2,55 | 3,66% | - |
| 10.06.2025 | 2,40 | 2,51 | 2,40 | 2,46 | 0,82% | - |
| 09.06.2025 | 2,44 | 2,50 | 2,42 | 2,44 | -0,41% | - |
| 06.06.2025 | 2,52 | 2,54 | 2,45 | 2,45 | -2,39% | - |
| 05.06.2025 | 2,44 | 2,53 | 2,44 | 2,51 | 1,62% | - |
| 04.06.2025 | 2,44 | 2,49 | 2,44 | 2,47 | 0,00% | - |
| 03.06.2025 | 2,42 | 2,56 | 2,40 | 2,47 | 2,07% | - |
| 02.06.2025 | 2,42 | 2,48 | 2,41 | 2,42 | -1,22% | - |
| 30.05.2025 | 2,46 | 2,53 | 2,44 | 2,45 | 0,00% | - |
| 29.05.2025 | 2,58 | 2,58 | 2,44 | 2,45 | -3,16% | - |
| 28.05.2025 | 2,56 | 2,61 | 2,41 | 2,53 | -1,17% | - |
| 27.05.2025 | 2,48 | 2,60 | 2,48 | 2,56 | 2,40% | - |
| 26.05.2025 | 2,48 | 2,50 | 2,46 | 2,50 | 0,81% | - |
| 23.05.2025 | 2,50 | 2,55 | 2,46 | 2,48 | -0,80% | - |
| 22.05.2025 | 2,42 | 2,57 | 2,42 | 2,50 | 1,21% | - |
| 21.05.2025 | 2,48 | 2,56 | 2,46 | 2,47 | -2,76% | - |
| 20.05.2025 | 2,56 | 2,62 | 2,54 | 2,54 | -1,93% | - |
| 19.05.2025 | 2,60 | 2,65 | 2,52 | 2,59 | -3,00% | - |
| 16.05.2025 | 2,62 | 2,68 | 2,54 | 2,67 | 1,91% | - |
| 15.05.2025 | 2,52 | 2,67 | 2,42 | 2,62 | 3,97% | - |
| 14.05.2025 | 2,69 | 2,76 | 2,52 | 2,52 | -6,67% | - |
| 13.05.2025 | 2,68 | 2,77 | 2,65 | 2,70 | -1,10% | - |
| 12.05.2025 | 2,74 | 2,84 | 2,71 | 2,73 | 0,00% | - |
| 09.05.2025 | 2,53 | 2,76 | 2,50 | 2,73 | 7,91% | - |
| 08.05.2025 | 2,48 | 2,59 | 2,46 | 2,53 | 2,02% | - |
| 07.05.2025 | 2,42 | 2,51 | 2,40 | 2,48 | 2,48% | - |
| 06.05.2025 | 2,44 | 2,61 | 2,42 | 2,42 | -2,42% | - |
| 05.05.2025 | 2,54 | 2,61 | 2,44 | 2,48 | -1,98% | - |
| 02.05.2025 | 2,46 | 2,53 | 2,36 | 2,53 | 4,55% | - |
| 30.04.2025 | 2,40 | 2,43 | 2,32 | 2,42 | 0,83% | - |
| 29.04.2025 | 2,38 | 2,42 | 2,32 | 2,40 | 0,84% | - |
| 28.04.2025 | 2,34 | 2,42 | 2,34 | 2,38 | 1,71% | - |
| 25.04.2025 | 2,39 | 2,39 | 2,32 | 2,34 | -2,09% | - |
| 24.04.2025 | 2,28 | 2,41 | 2,28 | 2,39 | 3,02% | - |
| 23.04.2025 | 2,32 | 2,38 | 2,29 | 2,32 | 0,00% | - |
| 22.04.2025 | 2,19 | 2,35 | 2,18 | 2,32 | -5,31% | - |
| 17.04.2025 | 2,28 | 2,52 | 2,08 | 2,45 | 6,99% | - |
| 16.04.2025 | 2,12 | 2,39 | 2,12 | 2,29 | 6,02% | - |
| 15.04.2025 | 2,10 | 2,23 | 2,10 | 2,16 | 2,37% | - |
| 14.04.2025 | 2,08 | 2,26 | 2,06 | 2,11 | 1,44% | - |
| 11.04.2025 | 2,12 | 2,16 | 2,05 | 2,08 | -1,89% | - |
| 10.04.2025 | 2,22 | 2,30 | 2,10 | 2,12 | -4,93% | - |
| 09.04.2025 | 2,16 | 2,26 | 2,14 | 2,23 | 2,29% | - |
| 08.04.2025 | 2,20 | 2,24 | 2,15 | 2,18 | -0,46% | - |
| 07.04.2025 | 2,24 | 2,30 | 2,18 | 2,19 | -3,95% | - |
| 04.04.2025 | 2,22 | 2,31 | 2,19 | 2,28 | 1,79% | - |
| 03.04.2025 | 2,39 | 2,39 | 2,14 | 2,24 | -6,67% | - |
| 02.04.2025 | 2,42 | 2,44 | 2,40 | 2,40 | 0,84% | - |
| 01.04.2025 | 2,36 | 2,42 | 2,36 | 2,38 | -1,65% | - |
| 31.03.2025 | 2,44 | 2,46 | 2,34 | 2,42 | -5,10% | - |
| 28.03.2025 | 2,46 | 2,58 | 2,46 | 2,55 | 2,00% | - |
| 27.03.2025 | 2,50 | 2,63 | 2,41 | 2,50 | 2,04% | - |
| 26.03.2025 | 2,46 | 2,54 | 2,43 | 2,45 | -2,39% | - |
| 25.03.2025 | 2,52 | 2,57 | 2,46 | 2,51 | -7,72% | - |
| 24.03.2025 | 2,54 | 2,77 | 2,46 | 2,72 | -1,45% | - |
| 21.03.2025 | 2,63 | 2,76 | 2,53 | 2,76 | 1,47% | - |
| 20.03.2025 | 2,64 | 2,75 | 2,59 | 2,72 | -2,51% | - |
| 19.03.2025 | 2,62 | 2,81 | 2,60 | 2,79 | 3,33% | - |
| 18.03.2025 | 2,67 | 2,70 | 2,58 | 2,70 | -0,74% | - |
| 17.03.2025 | 2,72 | 2,74 | 2,63 | 2,72 | -1,45% | - |
| 14.03.2025 | 2,66 | 2,84 | 2,66 | 2,76 | 0,00% | - |
| 13.03.2025 | 2,70 | 2,77 | 2,63 | 2,76 | 2,60% | - |
| 12.03.2025 | 2,68 | 2,78 | 2,64 | 2,69 | 0,75% | - |
| 11.03.2025 | 2,60 | 2,68 | 2,57 | 2,67 | -0,37% | 600,00 |
| 10.03.2025 | 2,82 | 2,87 | 2,61 | 2,68 | -6,29% | - |
| 07.03.2025 | 2,72 | 2,87 | 2,72 | 2,86 | 4,00% | - |
| 06.03.2025 | 2,76 | 2,82 | 2,71 | 2,75 | -0,72% | - |
| 05.03.2025 | 2,78 | 2,84 | 2,74 | 2,77 | -2,12% | - |
| 04.03.2025 | 2,82 | 2,87 | 2,74 | 2,83 | -0,35% | - |
| 03.03.2025 | 2,86 | 2,87 | 2,76 | 2,84 | -1,05% | - |
| 28.02.2025 | 2,88 | 2,92 | 2,80 | 2,87 | 0,70% | - |
| 27.02.2025 | 2,93 | 3,00 | 2,83 | 2,85 | -2,40% | - |
| 26.02.2025 | 2,88 | 2,97 | 2,86 | 2,92 | 2,10% | - |
| 25.02.2025 | 2,92 | 2,97 | 2,86 | 2,86 | -3,70% | - |
| 24.02.2025 | 3,05 | 3,06 | 2,93 | 2,97 | -2,94% | - |
| 21.02.2025 | 3,10 | 3,28 | 3,04 | 3,06 | -1,29% | - |
| 20.02.2025 | 3,10 | 3,16 | 3,07 | 3,10 | -1,27% | - |
| 19.02.2025 | 3,32 | 3,40 | 3,13 | 3,14 | -5,71% | - |
| 18.02.2025 | 3,48 | 3,48 | 3,01 | 3,33 | -3,76% | - |
| 17.02.2025 | 3,46 | 3,48 | 3,44 | 3,46 | -0,29% | - |
| 14.02.2025 | 3,70 | 3,75 | 3,24 | 3,47 | -7,47% | - |
| 13.02.2025 | 3,68 | 3,79 | 3,63 | 3,75 | 1,35% | - |
| 12.02.2025 | 3,72 | 3,83 | 3,63 | 3,70 | -1,60% | - |
| 11.02.2025 | 3,73 | 3,77 | 3,67 | 3,76 | 0,53% | - |