2,362$
-1,59%
Echtzeit-Aktienkurs Research Solutions
Bid:
Ask:
Aktienkurse zur Research Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,34 | 2,38 | 2,33 | 2,35 | -2,08% | 3,00 |
| 06.03.2026 | 2,41 | 2,41 | 2,33 | 2,40 | -0,83% | 3,00 |
| 05.03.2026 | 2,38 | 2,43 | 2,37 | 2,42 | 2,54% | 3,00 |
| 04.03.2026 | 2,32 | 2,45 | 2,32 | 2,36 | 1,72% | 64.122,00 |
| 03.03.2026 | 2,25 | 2,32 | 2,15 | 2,32 | 3,11% | 39.983,00 |
| 02.03.2026 | 2,29 | 2,37 | 2,25 | 2,25 | -3,02% | 68.604,00 |
| 27.02.2026 | 2,37 | 2,40 | 2,25 | 2,32 | -2,52% | 89.211,00 |
| 26.02.2026 | 2,44 | 2,45 | 2,35 | 2,38 | 0,00% | 72.546,00 |
| 25.02.2026 | 2,44 | 2,50 | 2,37 | 2,38 | -2,06% | 60.564,00 |
| 24.02.2026 | 2,41 | 2,61 | 2,37 | 2,43 | 1,25% | 101.684,00 |
| 23.02.2026 | 2,47 | 2,51 | 2,35 | 2,40 | -2,04% | 100.617,00 |
| 20.02.2026 | 2,44 | 2,58 | 2,42 | 2,45 | 0,82% | 53.975,00 |
| 19.02.2026 | 2,43 | 2,58 | 2,40 | 2,43 | 1,67% | 92.961,00 |
| 18.02.2026 | 2,51 | 2,53 | 2,38 | 2,39 | -4,78% | 688.794,00 |
| 17.02.2026 | 2,56 | 2,56 | 2,47 | 2,51 | 0,40% | 101.317,00 |
| 13.02.2026 | 2,51 | 2,62 | 2,50 | 2,50 | -0,40% | 120.777,00 |
| 12.02.2026 | 2,51 | 2,53 | 2,49 | 2,51 | 0,00% | 44.997,00 |
| 11.02.2026 | 2,50 | 2,53 | 2,41 | 2,51 | -0,79% | 70.752,00 |
| 10.02.2026 | 2,55 | 2,60 | 2,50 | 2,53 | 1,20% | 51.401,00 |
| 09.02.2026 | 2,60 | 2,66 | 2,46 | 2,50 | -3,85% | 149.818,00 |
| 06.02.2026 | 2,63 | 2,66 | 2,57 | 2,60 | 0,00% | 76.021,00 |
| 05.02.2026 | 2,63 | 2,79 | 2,60 | 2,60 | -1,14% | 174.685,00 |
| 04.02.2026 | 2,64 | 2,74 | 2,57 | 2,63 | -1,87% | 71.798,00 |
| 03.02.2026 | 2,84 | 2,85 | 2,67 | 2,68 | -5,63% | 110.100,00 |
| 02.02.2026 | 2,85 | 2,86 | 2,83 | 2,84 | -0,35% | 24.077,00 |
| 30.01.2026 | 2,75 | 2,87 | 2,68 | 2,85 | 3,64% | 23.005,00 |
| 29.01.2026 | 2,81 | 2,82 | 2,64 | 2,75 | -2,83% | 88.674,00 |
| 28.01.2026 | 2,94 | 2,94 | 2,82 | 2,83 | -4,39% | 20.778,00 |
| 27.01.2026 | 2,93 | 2,99 | 2,89 | 2,96 | -1,00% | 38.553,00 |
| 26.01.2026 | 2,88 | 2,99 | 2,83 | 2,99 | 3,46% | 43.778,00 |
| 23.01.2026 | 2,86 | 2,91 | 2,82 | 2,89 | -0,34% | 49.379,00 |
| 22.01.2026 | 2,89 | 2,92 | 2,85 | 2,90 | 0,69% | 25.950,00 |
| 21.01.2026 | 2,81 | 2,94 | 2,81 | 2,88 | 2,49% | 25.653,00 |
| 20.01.2026 | 2,81 | 2,86 | 2,76 | 2,81 | -1,06% | 54.025,00 |
| 19.01.2026 | 2,84 | 2,84 | 2,82 | 2,84 | 0,35% | - |
| 16.01.2026 | 2,92 | 2,95 | 2,83 | 2,83 | -2,41% | 49.325,00 |
| 15.01.2026 | 2,85 | 2,93 | 2,84 | 2,90 | 0,69% | 36.283,00 |
| 14.01.2026 | 2,81 | 2,88 | 2,78 | 2,88 | 1,41% | 17.553,00 |
| 13.01.2026 | 2,85 | 2,94 | 2,79 | 2,84 | -3,07% | 29.911,00 |
| 12.01.2026 | 2,90 | 2,94 | 2,81 | 2,93 | 1,03% | 42.165,00 |
| 09.01.2026 | 2,87 | 2,94 | 2,85 | 2,90 | 1,40% | 26.889,00 |
| 08.01.2026 | 2,81 | 2,87 | 2,80 | 2,86 | 2,14% | 22.458,00 |
| 07.01.2026 | 2,73 | 2,81 | 2,70 | 2,80 | 2,56% | 49.600,00 |
| 06.01.2026 | 2,90 | 2,90 | 2,72 | 2,73 | -6,19% | 136.793,00 |
| 05.01.2026 | 2,92 | 2,97 | 2,90 | 2,91 | -0,68% | 17.509,00 |
| 02.01.2026 | 2,92 | 2,93 | 2,88 | 2,93 | -0,34% | 31.248,00 |
| 31.12.2025 | 2,93 | 3,04 | 2,90 | 2,94 | 0,00% | 20.672,00 |
| 30.12.2025 | 2,95 | 2,95 | 2,91 | 2,94 | -0,34% | 26.877,00 |
| 29.12.2025 | 2,92 | 2,95 | 2,89 | 2,95 | 1,37% | 35.609,00 |
| 26.12.2025 | 2,85 | 2,95 | 2,84 | 2,91 | 2,11% | 38.480,00 |
| 24.12.2025 | 2,85 | 2,86 | 2,82 | 2,85 | 0,00% | 11.455,00 |
| 23.12.2025 | 3,05 | 3,05 | 2,84 | 2,85 | -3,72% | 31.744,00 |
| 22.12.2025 | 2,96 | 3,04 | 2,91 | 2,96 | 2,07% | 80.166,00 |
| 19.12.2025 | 2,87 | 2,92 | 2,79 | 2,90 | 2,00% | 212.054,00 |
| 18.12.2025 | 2,82 | 2,93 | 2,82 | 2,84 | -0,94% | 76.676,00 |
| 17.12.2025 | 2,96 | 2,97 | 2,85 | 2,87 | -3,37% | 53.517,00 |
| 16.12.2025 | 2,85 | 3,00 | 2,85 | 2,97 | 2,77% | 38.066,00 |
| 15.12.2025 | 3,01 | 3,10 | 2,86 | 2,89 | -3,02% | 140.414,00 |
| 12.12.2025 | 2,94 | 2,99 | 2,89 | 2,98 | 2,05% | 46.172,00 |
| 11.12.2025 | 2,99 | 2,99 | 2,78 | 2,92 | -2,67% | 109.909,00 |
| 10.12.2025 | 2,95 | 3,03 | 2,93 | 3,00 | 2,04% | 57.495,00 |
| 09.12.2025 | 2,96 | 2,99 | 2,92 | 2,94 | -0,51% | 45.888,00 |
| 08.12.2025 | 2,99 | 3,10 | 2,86 | 2,96 | 0,85% | 85.430,00 |
| 05.12.2025 | 2,97 | 3,04 | 2,93 | 2,93 | -2,33% | 90.236,00 |
| 04.12.2025 | 2,96 | 3,00 | 2,85 | 3,00 | 1,69% | 114.363,00 |
| 03.12.2025 | 3,03 | 3,03 | 2,75 | 2,95 | -1,67% | 40.917,00 |
| 02.12.2025 | 3,03 | 3,05 | 2,91 | 3,00 | 0,50% | 164.613,00 |
| 01.12.2025 | 3,03 | 3,06 | 2,97 | 2,99 | -2,45% | 40.045,00 |
| 28.11.2025 | 3,08 | 3,13 | 3,04 | 3,06 | -0,65% | 18.635,00 |
| 26.11.2025 | 3,13 | 3,17 | 3,07 | 3,08 | -3,14% | 34.954,00 |
| 25.11.2025 | 3,01 | 3,18 | 2,93 | 3,18 | 6,00% | 72.688,00 |
| 24.11.2025 | 3,30 | 3,38 | 2,96 | 3,00 | -2,91% | 148.289,00 |
| 21.11.2025 | 2,80 | 3,14 | 2,80 | 3,09 | 14,44% | 200.978,00 |
| 20.11.2025 | 2,68 | 2,77 | 2,67 | 2,70 | 3,45% | 130.389,00 |
| 19.11.2025 | 2,82 | 2,82 | 2,55 | 2,61 | -6,79% | 473.931,00 |
| 18.11.2025 | 2,83 | 2,83 | 2,72 | 2,80 | -2,44% | 56.190,00 |
| 17.11.2025 | 3,14 | 3,14 | 2,75 | 2,87 | -11,06% | 220.009,00 |
| 14.11.2025 | 3,10 | 3,31 | 3,08 | 3,23 | 3,43% | 48.859,00 |
| 13.11.2025 | 3,14 | 3,14 | 3,01 | 3,12 | 1,30% | 38.221,00 |
| 12.11.2025 | 3,13 | 3,14 | 2,94 | 3,08 | -1,60% | 44.033,00 |
| 11.11.2025 | 3,12 | 3,18 | 3,12 | 3,13 | 0,32% | 14.214,00 |
| 10.11.2025 | 3,14 | 3,23 | 3,10 | 3,12 | 0,00% | 27.228,00 |
| 07.11.2025 | 3,03 | 3,16 | 3,00 | 3,12 | 1,96% | 28.210,00 |
| 06.11.2025 | 3,10 | 3,10 | 3,01 | 3,06 | -2,55% | 30.409,00 |
| 05.11.2025 | 3,08 | 3,14 | 3,01 | 3,14 | 1,95% | 53.835,00 |
| 04.11.2025 | 3,15 | 3,30 | 3,03 | 3,08 | -2,22% | 25.997,00 |
| 03.11.2025 | 3,24 | 3,24 | 3,11 | 3,15 | -2,78% | 74.721,00 |
| 31.10.2025 | 3,24 | 3,27 | 3,16 | 3,24 | 0,93% | 47.638,00 |
| 30.10.2025 | 3,28 | 3,28 | 3,20 | 3,21 | -3,31% | 51.378,00 |
| 29.10.2025 | 3,33 | 3,37 | 3,26 | 3,32 | -0,30% | 105.419,00 |
| 28.10.2025 | 3,30 | 3,46 | 3,29 | 3,33 | 1,12% | 24.255,00 |
| 27.10.2025 | 3,32 | 3,42 | 3,21 | 3,29 | 0,09% | 121.664,00 |
| 24.10.2025 | 3,29 | 3,29 | 3,24 | 3,29 | 1,22% | 55.545,00 |
| 23.10.2025 | 3,23 | 3,28 | 3,23 | 3,25 | 1,57% | - |
| 22.10.2025 | 3,26 | 3,27 | 3,18 | 3,20 | -1,54% | 19.773,00 |
| 21.10.2025 | 3,36 | 3,37 | 3,25 | 3,25 | -2,99% | 55.456,00 |
| 20.10.2025 | 3,19 | 3,54 | 3,19 | 3,35 | 5,76% | 89.572,00 |
| 17.10.2025 | 3,26 | 3,26 | 3,12 | 3,17 | -2,54% | - |
| 16.10.2025 | 3,36 | 3,39 | 3,25 | 3,25 | -2,99% | 51.161,00 |
| 15.10.2025 | 3,37 | 3,40 | 3,35 | 3,35 | 0,00% | 39.688,00 |