2,420€
-3,59%
Echtzeit-Aktienkurs Research Solutions Inc.
Bid:
Ask:
Aktienkurse zur Research Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 2,57 | 2,57 | 2,32 | 2,32 | -7,94% | 1.000,00 |
| 10.12.2025 | 2,52 | 2,53 | 2,46 | 2,52 | -0,40% | - |
| 09.12.2025 | 2,54 | 2,57 | 2,49 | 2,53 | 1,20% | - |
| 08.12.2025 | 2,54 | 2,62 | 2,47 | 2,50 | 0,00% | - |
| 05.12.2025 | 2,56 | 2,61 | 2,48 | 2,50 | -1,96% | - |
| 04.12.2025 | 2,53 | 2,55 | 2,45 | 2,55 | 3,66% | - |
| 03.12.2025 | 2,57 | 2,59 | 2,46 | 2,46 | -3,15% | - |
| 02.12.2025 | 2,57 | 2,66 | 2,52 | 2,54 | -3,05% | - |
| 01.12.2025 | 2,64 | 2,64 | 2,49 | 2,62 | -4,03% | - |
| 28.11.2025 | 2,66 | 2,75 | 2,63 | 2,73 | 3,41% | - |
| 26.11.2025 | 2,72 | 2,76 | 2,64 | 2,64 | 3,13% | - |
| 25.11.2025 | 2,61 | 2,74 | 2,52 | 2,56 | -2,29% | - |
| 24.11.2025 | 2,69 | 3,25 | 2,57 | 2,62 | 3,56% | - |
| 21.11.2025 | 2,36 | 2,55 | 2,34 | 2,53 | 6,75% | - |
| 20.11.2025 | 2,28 | 2,47 | 2,26 | 2,37 | 5,33% | - |
| 19.11.2025 | 2,43 | 2,45 | 2,22 | 2,25 | -7,02% | - |
| 18.11.2025 | 2,49 | 2,50 | 2,42 | 2,42 | -2,81% | - |
| 17.11.2025 | 2,76 | 2,77 | 2,39 | 2,49 | -8,46% | - |
| 14.11.2025 | 2,65 | 2,76 | 2,52 | 2,72 | 5,43% | - |
| 12.11.2025 | 2,69 | 2,84 | 2,56 | 2,58 | -5,49% | - |
| 11.11.2025 | 2,70 | 2,82 | 2,67 | 2,73 | 2,63% | - |
| 10.11.2025 | 2,68 | 2,84 | 2,66 | 2,66 | 1,53% | - |
| 06.11.2025 | 2,71 | 2,75 | 2,62 | 2,62 | -1,50% | - |
| 05.11.2025 | 2,69 | 2,84 | 2,66 | 2,66 | -1,48% | - |
| 04.11.2025 | 2,74 | 2,80 | 2,66 | 2,70 | -1,82% | - |
| 03.11.2025 | 2,78 | 2,84 | 2,70 | 2,75 | -1,43% | - |
| 31.10.2025 | 2,80 | 2,86 | 2,75 | 2,79 | 0,00% | - |
| 30.10.2025 | 2,84 | 2,88 | 2,77 | 2,79 | -0,71% | - |
| 29.10.2025 | 2,86 | 2,87 | 2,81 | 2,81 | -1,06% | - |
| 28.10.2025 | 2,83 | 2,91 | 2,82 | 2,84 | -0,70% | - |
| 27.10.2025 | 2,84 | 2,93 | 2,77 | 2,86 | 2,51% | - |
| 24.10.2025 | 2,81 | 2,85 | 2,78 | 2,79 | 0,72% | - |
| 22.10.2025 | 2,82 | 2,87 | 2,76 | 2,77 | -1,77% | - |
| 21.10.2025 | 2,87 | 2,95 | 2,81 | 2,82 | -1,74% | - |
| 20.10.2025 | 2,70 | 2,96 | 2,70 | 2,87 | 6,69% | - |
| 17.10.2025 | 2,79 | 2,80 | 2,67 | 2,69 | -4,61% | - |
| 16.10.2025 | 2,88 | 2,96 | 2,82 | 2,82 | -2,76% | - |
| 15.10.2025 | 2,91 | 2,93 | 2,88 | 2,90 | 2,11% | - |
| 14.10.2025 | 2,98 | 2,98 | 2,84 | 2,84 | -4,05% | 100,00 |
| 13.10.2025 | 2,92 | 3,11 | 2,91 | 2,96 | 0,34% | - |
| 10.10.2025 | 2,98 | 3,11 | 2,92 | 2,95 | -1,01% | - |
| 08.10.2025 | 2,97 | 3,30 | 2,94 | 2,98 | 0,34% | - |
| 07.10.2025 | 3,08 | 3,20 | 2,95 | 2,97 | -2,62% | - |
| 06.10.2025 | 3,06 | 3,28 | 3,04 | 3,05 | -0,97% | - |
| 03.10.2025 | 3,05 | 3,21 | 3,05 | 3,08 | 1,32% | - |
| 02.10.2025 | 3,10 | 3,10 | 3,00 | 3,04 | -0,65% | - |
| 01.10.2025 | 3,18 | 3,18 | 3,04 | 3,06 | -3,16% | - |
| 30.09.2025 | 3,30 | 3,32 | 3,13 | 3,16 | -4,53% | - |
| 29.09.2025 | 3,29 | 3,35 | 3,25 | 3,31 | 1,22% | - |
| 26.09.2025 | 3,27 | 3,35 | 3,25 | 3,27 | 0,31% | 50,00 |
| 25.09.2025 | 3,36 | 3,39 | 3,20 | 3,26 | -3,83% | - |
| 24.09.2025 | 3,32 | 3,40 | 3,31 | 3,39 | -1,45% | - |
| 23.09.2025 | 3,26 | 3,51 | 3,26 | 3,44 | 8,86% | - |
| 22.09.2025 | 3,11 | 3,18 | 2,86 | 3,16 | 2,27% | - |
| 19.09.2025 | 3,33 | 3,37 | 2,87 | 3,09 | -5,50% | 3.000,00 |
| 18.09.2025 | 3,13 | 3,46 | 3,12 | 3,27 | 6,86% | 3.000,00 |
| 17.09.2025 | 2,95 | 3,13 | 2,95 | 3,06 | 3,73% | - |
| 16.09.2025 | 2,84 | 2,97 | 2,84 | 2,95 | 3,51% | - |
| 15.09.2025 | 2,80 | 2,87 | 2,80 | 2,85 | 1,42% | - |
| 12.09.2025 | 2,83 | 2,85 | 2,79 | 2,81 | 1,81% | - |
| 11.09.2025 | 2,86 | 2,88 | 2,76 | 2,76 | 0,73% | - |
| 10.09.2025 | 2,74 | 2,76 | 2,74 | 2,74 | -0,72% | - |
| 09.09.2025 | 2,70 | 2,76 | 2,68 | 2,76 | 3,76% | - |
| 08.09.2025 | 2,84 | 2,84 | 2,66 | 2,66 | -5,67% | - |
| 05.09.2025 | 2,82 | 2,83 | 2,75 | 2,82 | 0,00% | - |
| 04.09.2025 | 2,81 | 2,85 | 2,75 | 2,82 | 0,36% | - |
| 03.09.2025 | 2,73 | 2,88 | 2,65 | 2,81 | 3,31% | - |
| 02.09.2025 | 2,58 | 2,72 | 2,58 | 2,72 | 5,43% | - |
| 01.09.2025 | 2,58 | 2,60 | 2,58 | 2,58 | -0,77% | - |
| 29.08.2025 | 2,65 | 2,66 | 2,55 | 2,60 | -1,89% | - |
| 28.08.2025 | 2,64 | 2,80 | 2,63 | 2,65 | -0,38% | - |
| 27.08.2025 | 2,60 | 2,72 | 2,58 | 2,66 | 2,70% | - |
| 26.08.2025 | 2,56 | 2,61 | 2,54 | 2,59 | 1,17% | - |
| 25.08.2025 | 2,48 | 2,59 | 2,48 | 2,56 | 1,99% | - |
| 22.08.2025 | 2,55 | 2,56 | 2,50 | 2,51 | -1,95% | - |
| 21.08.2025 | 2,57 | 2,64 | 2,50 | 2,56 | -0,78% | - |
| 20.08.2025 | 2,45 | 2,64 | 2,44 | 2,58 | 5,74% | - |
| 19.08.2025 | 2,46 | 2,49 | 2,40 | 2,44 | -0,41% | - |
| 18.08.2025 | 2,45 | 2,49 | 2,40 | 2,45 | -0,41% | - |
| 15.08.2025 | 2,44 | 2,47 | 2,32 | 2,46 | 0,82% | - |
| 14.08.2025 | 2,48 | 2,49 | 2,41 | 2,44 | -2,01% | - |
| 13.08.2025 | 2,38 | 2,49 | 2,36 | 2,49 | 3,75% | - |
| 12.08.2025 | 2,30 | 2,40 | 2,28 | 2,40 | 4,80% | - |
| 11.08.2025 | 2,22 | 2,34 | 2,20 | 2,29 | 3,15% | - |
| 08.08.2025 | 2,20 | 2,30 | 2,19 | 2,22 | 0,91% | - |
| 07.08.2025 | 2,22 | 2,29 | 2,18 | 2,20 | -1,35% | - |
| 06.08.2025 | 2,26 | 2,28 | 2,21 | 2,23 | -1,33% | - |
| 05.08.2025 | 2,28 | 2,31 | 2,25 | 2,26 | -0,44% | - |
| 04.08.2025 | 2,28 | 2,34 | 2,25 | 2,27 | -0,44% | - |
| 01.08.2025 | 2,33 | 2,35 | 2,18 | 2,28 | -2,98% | - |
| 31.07.2025 | 2,38 | 2,42 | 2,32 | 2,35 | -1,26% | - |
| 30.07.2025 | 2,37 | 2,41 | 2,36 | 2,38 | 0,00% | - |
| 29.07.2025 | 2,39 | 2,39 | 2,36 | 2,38 | 0,00% | - |
| 28.07.2025 | 2,37 | 2,39 | 2,36 | 2,38 | 0,85% | - |
| 25.07.2025 | 2,36 | 2,46 | 2,34 | 2,36 | 0,85% | - |
| 24.07.2025 | 2,38 | 2,41 | 2,34 | 2,34 | -1,68% | - |
| 23.07.2025 | 2,42 | 2,46 | 2,36 | 2,38 | -1,65% | - |
| 22.07.2025 | 2,32 | 2,50 | 2,30 | 2,42 | 4,31% | - |
| 21.07.2025 | 2,32 | 2,36 | 2,29 | 2,32 | 0,00% | - |
| 18.07.2025 | 2,33 | 2,48 | 2,28 | 2,32 | -1,28% | - |