2,540€
4,10%
Echtzeit-Aktienkurs Research Solutions Inc.
Bid:
Ask:
Aktienkurse zur Research Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 4,10% | - |
| 05.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 04.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 03.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 02.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 30.05.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -5,51% | - |
| 29.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 28.05.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 3,25% | - |
| 27.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 26.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 23.05.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -0,83% | - |
| 22.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 21.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 20.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 19.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 16.05.2025 | 2,58 | 2,66 | 2,58 | 2,66 | 7,26% | - |
| 15.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -8,82% | - |
| 14.05.2025 | 2,66 | 2,72 | 2,66 | 2,72 | 1,49% | 303,00 |
| 13.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 12.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 6,30% | - |
| 09.05.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 4,96% | - |
| 08.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 07.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 06.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 05.05.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 2,48% | - |
| 02.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 30.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 29.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 28.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 25.04.2025 | 2,34 | 2,34 | 2,26 | 2,26 | -0,88% | - |
| 24.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 23.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 7,48% | - |
| 22.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 17.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 16.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 15.04.2025 | 2,06 | 2,18 | 2,06 | 2,14 | 4,90% | - |
| 14.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 11.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 10.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 09.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 08.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 07.04.2025 | 2,24 | 2,24 | 2,16 | 2,16 | -1,82% | - |
| 04.04.2025 | 2,18 | 2,20 | 2,18 | 2,20 | -5,98% | - |
| 03.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 02.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 01.04.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 0,83% | 300,00 |
| 31.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 28.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 27.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 26.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 25.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 24.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 21.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 20.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 19.03.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | - |
| 18.03.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -1,52% | - |
| 17.03.2025 | 2,68 | 2,68 | 2,64 | 2,64 | -0,75% | - |
| 14.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 13.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 12.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 11.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -7,80% | - |
| 10.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 07.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 06.03.2025 | 2,70 | 2,70 | 2,66 | 2,68 | -1,47% | - |
| 05.03.2025 | 2,78 | 2,78 | 2,72 | 2,72 | -2,16% | - |
| 04.03.2025 | 2,82 | 2,82 | 2,78 | 2,78 | 2,21% | - |
| 03.03.2025 | 2,82 | 2,82 | 2,72 | 2,72 | -3,55% | - |
| 28.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 27.02.2025 | 2,90 | 2,90 | 2,80 | 2,80 | -2,10% | - |
| 26.02.2025 | 2,84 | 2,86 | 2,84 | 2,86 | 0,70% | - |
| 25.02.2025 | 2,92 | 2,92 | 2,84 | 2,84 | -2,74% | - |
| 24.02.2025 | 3,02 | 3,02 | 2,92 | 2,92 | -3,31% | - |
| 21.02.2025 | 3,06 | 3,06 | 3,02 | 3,02 | -0,66% | - |
| 20.02.2025 | 3,10 | 3,10 | 3,04 | 3,04 | -1,30% | - |
| 19.02.2025 | 3,28 | 3,28 | 3,08 | 3,08 | -4,94% | - |
| 18.02.2025 | 3,42 | 3,42 | 3,22 | 3,24 | -5,26% | - |
| 17.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -7,57% | - |
| 14.02.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 0,00% | - |
| 13.02.2025 | 3,64 | 3,70 | 3,60 | 3,70 | 1,65% | - |
| 12.02.2025 | 3,72 | 3,72 | 3,64 | 3,64 | -1,62% | - |
| 11.02.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 0,54% | - |
| 10.02.2025 | 3,80 | 3,80 | 3,68 | 3,68 | -2,65% | - |
| 07.02.2025 | 3,60 | 3,78 | 3,60 | 3,78 | 5,59% | - |
| 06.02.2025 | 3,64 | 3,66 | 3,58 | 3,58 | -1,65% | 20,00 |
| 05.02.2025 | 3,68 | 3,68 | 3,62 | 3,64 | -0,55% | - |
| 04.02.2025 | 3,72 | 3,72 | 3,64 | 3,66 | -0,54% | - |
| 03.02.2025 | 3,72 | 3,72 | 3,66 | 3,68 | 2,22% | - |
| 31.01.2025 | 3,56 | 3,60 | 3,56 | 3,60 | 4,65% | - |
| 30.01.2025 | 3,40 | 3,44 | 3,40 | 3,44 | 1,78% | - |
| 29.01.2025 | 3,54 | 3,54 | 3,38 | 3,38 | -3,43% | - |
| 28.01.2025 | 3,62 | 3,62 | 3,50 | 3,50 | -1,69% | - |
| 27.01.2025 | 3,84 | 3,84 | 3,56 | 3,56 | -4,81% | - |
| 24.01.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 1,08% | - |
| 23.01.2025 | 3,72 | 3,76 | 3,70 | 3,70 | 1,65% | - |
| 22.01.2025 | 3,66 | 3,66 | 3,64 | 3,64 | 0,00% | - |
| 21.01.2025 | 3,48 | 3,64 | 3,48 | 3,64 | 5,20% | - |
| 20.01.2025 | 3,50 | 3,50 | 3,46 | 3,46 | -6,99% | - |
| 17.01.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 0,00% | - |
| 16.01.2025 | 3,84 | 3,84 | 3,72 | 3,72 | -1,06% | - |
| 15.01.2025 | 3,68 | 3,76 | 3,68 | 3,76 | 2,73% | - |