2,811$
-2,72%
Echtzeit-Aktienkurs Research Solutions
Bid:
Ask:
Aktienkurse zur Research Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,80 | 2,88 | 2,75 | 2,77 | -4,15% | 18.975,00 |
| 05.06.2025 | 2,87 | 2,90 | 2,85 | 2,89 | 2,12% | 47.441,00 |
| 04.06.2025 | 2,76 | 2,84 | 2,76 | 2,83 | 1,80% | 16.435,00 |
| 03.06.2025 | 2,95 | 2,95 | 2,73 | 2,78 | 1,09% | 41.360,00 |
| 02.06.2025 | 2,76 | 2,84 | 2,75 | 2,75 | -0,36% | 31.100,00 |
| 30.05.2025 | 2,86 | 2,86 | 2,76 | 2,76 | -1,43% | 14.120,00 |
| 29.05.2025 | 2,93 | 2,94 | 2,79 | 2,80 | -3,45% | 51.242,00 |
| 28.05.2025 | 2,89 | 2,97 | 2,75 | 2,90 | 0,00% | 56.093,00 |
| 27.05.2025 | 2,89 | 2,95 | 2,84 | 2,90 | 2,11% | 20.088,00 |
| 23.05.2025 | 2,78 | 2,86 | 2,78 | 2,84 | 0,35% | 18.726,00 |
| 22.05.2025 | 2,80 | 2,93 | 2,79 | 2,83 | 1,80% | 10.235,00 |
| 21.05.2025 | 2,90 | 2,92 | 2,78 | 2,78 | -2,46% | 4.991,00 |
| 20.05.2025 | 2,92 | 2,92 | 2,85 | 2,85 | -1,38% | 14.455,00 |
| 19.05.2025 | 2,96 | 2,96 | 2,84 | 2,89 | -2,36% | 62.310,00 |
| 16.05.2025 | 2,90 | 3,00 | 2,84 | 2,96 | 1,02% | 68.369,00 |
| 15.05.2025 | 2,81 | 2,98 | 2,78 | 2,93 | 4,27% | 58.218,00 |
| 14.05.2025 | 3,07 | 3,08 | 2,81 | 2,81 | -6,80% | 72.199,00 |
| 13.05.2025 | 3,00 | 3,09 | 2,95 | 3,02 | -0,50% | 51.822,00 |
| 12.05.2025 | 3,18 | 3,18 | 2,96 | 3,03 | -1,62% | 83.232,00 |
| 09.05.2025 | 3,17 | 3,17 | 2,84 | 3,08 | 9,61% | 52.208,00 |
| 08.05.2025 | 2,84 | 2,92 | 2,80 | 2,81 | 0,72% | 99.338,00 |
| 07.05.2025 | 2,87 | 2,89 | 2,72 | 2,79 | 1,45% | 45.525,00 |
| 06.05.2025 | 2,73 | 2,83 | 2,73 | 2,75 | -2,14% | 9.078,00 |
| 05.05.2025 | 2,81 | 2,94 | 2,81 | 2,81 | -2,09% | 24.547,00 |
| 02.05.2025 | 2,79 | 2,87 | 2,79 | 2,87 | 3,24% | 17.627,00 |
| 01.05.2025 | 2,75 | 2,83 | 2,75 | 2,78 | 1,46% | 10.071,00 |
| 30.04.2025 | 2,71 | 2,75 | 2,65 | 2,74 | 0,37% | 26.960,00 |
| 29.04.2025 | 2,73 | 2,75 | 2,70 | 2,73 | 1,10% | 76.893,00 |
| 28.04.2025 | 2,69 | 2,73 | 2,66 | 2,70 | 1,52% | 67.492,00 |
| 25.04.2025 | 2,69 | 2,69 | 2,65 | 2,66 | -1,48% | 16.196,00 |
| 24.04.2025 | 2,61 | 2,73 | 2,61 | 2,70 | 2,66% | 17.968,00 |
| 23.04.2025 | 2,65 | 2,69 | 2,60 | 2,63 | -1,02% | 32.018,00 |
| 22.04.2025 | 2,51 | 2,69 | 2,50 | 2,66 | 5,44% | 44.746,00 |
| 21.04.2025 | 2,65 | 2,71 | 2,50 | 2,52 | -10,00% | 63.439,00 |
| 17.04.2025 | 2,60 | 2,87 | 2,55 | 2,80 | 8,11% | 121.520,00 |
| 16.04.2025 | 2,45 | 2,73 | 2,44 | 2,59 | 5,71% | 156.433,00 |
| 15.04.2025 | 2,38 | 2,53 | 2,38 | 2,45 | 2,51% | 16.868,00 |
| 14.04.2025 | 2,41 | 2,46 | 2,32 | 2,39 | 1,27% | 71.194,00 |
| 11.04.2025 | 2,40 | 2,41 | 2,32 | 2,36 | -0,63% | 72.715,00 |
| 10.04.2025 | 2,41 | 2,42 | 2,36 | 2,38 | -2,66% | 46.646,00 |
| 09.04.2025 | 2,39 | 2,47 | 2,36 | 2,44 | 2,52% | 125.735,00 |
| 08.04.2025 | 2,41 | 2,42 | 2,36 | 2,38 | -0,63% | 148.581,00 |
| 07.04.2025 | 2,44 | 2,47 | 2,38 | 2,40 | -4,58% | 165.230,00 |
| 04.04.2025 | 2,45 | 2,54 | 2,38 | 2,51 | 1,62% | 105.201,00 |
| 03.04.2025 | 2,59 | 2,59 | 2,35 | 2,47 | -5,00% | 233.491,00 |
| 02.04.2025 | 2,60 | 2,64 | 2,58 | 2,60 | 0,00% | 27.947,00 |
| 01.04.2025 | 2,61 | 2,61 | 2,56 | 2,60 | -0,76% | 57.524,00 |
| 31.03.2025 | 2,60 | 2,64 | 2,58 | 2,62 | -1,13% | 64.155,00 |
| 28.03.2025 | 2,67 | 2,70 | 2,65 | 2,65 | -1,85% | 30.142,00 |
| 27.03.2025 | 2,68 | 2,72 | 2,65 | 2,70 | 0,75% | 19.913,00 |
| 26.03.2025 | 2,66 | 2,72 | 2,65 | 2,68 | 0,75% | 20.647,00 |
| 25.03.2025 | 2,78 | 2,78 | 2,66 | 2,66 | -1,85% | 108.649,00 |
| 24.03.2025 | 2,76 | 2,85 | 2,64 | 2,71 | -2,87% | 180.672,00 |
| 21.03.2025 | 2,81 | 2,89 | 2,73 | 2,79 | -2,11% | 88.145,00 |
| 20.03.2025 | 2,88 | 2,90 | 2,83 | 2,85 | -1,04% | 65.336,00 |
| 19.03.2025 | 2,86 | 2,91 | 2,83 | 2,88 | 0,35% | 27.566,00 |
| 18.03.2025 | 2,90 | 2,94 | 2,81 | 2,87 | -1,03% | 24.650,00 |
| 17.03.2025 | 2,96 | 2,96 | 2,87 | 2,90 | -2,36% | 29.460,00 |
| 14.03.2025 | 2,93 | 3,02 | 2,90 | 2,97 | 1,37% | 19.307,00 |
| 13.03.2025 | 2,95 | 3,05 | 2,86 | 2,93 | 0,00% | 34.761,00 |
| 12.03.2025 | 2,91 | 2,98 | 2,88 | 2,93 | 0,69% | 24.517,00 |
| 11.03.2025 | 2,86 | 2,93 | 2,82 | 2,91 | 1,39% | 44.309,00 |
| 10.03.2025 | 3,09 | 3,09 | 2,82 | 2,87 | -7,42% | 130.360,00 |
| 07.03.2025 | 2,98 | 3,11 | 2,97 | 3,10 | 4,38% | 110.004,00 |
| 06.03.2025 | 2,97 | 3,06 | 2,91 | 2,97 | -1,00% | 97.305,00 |
| 05.03.2025 | 3,01 | 3,04 | 2,95 | 3,00 | -0,99% | 63.172,00 |
| 04.03.2025 | 2,95 | 3,06 | 2,88 | 3,03 | 1,34% | 149.544,00 |
| 03.03.2025 | 2,98 | 3,01 | 2,90 | 2,99 | 0,34% | 128.186,00 |
| 28.02.2025 | 2,96 | 3,06 | 2,91 | 2,98 | 0,00% | 130.737,00 |
| 27.02.2025 | 3,07 | 3,07 | 2,94 | 2,98 | -2,93% | 65.215,00 |
| 26.02.2025 | 3,07 | 3,10 | 3,02 | 3,07 | 1,66% | 79.253,00 |
| 25.02.2025 | 3,10 | 3,10 | 3,00 | 3,02 | -2,58% | 166.988,00 |
| 24.02.2025 | 3,19 | 3,19 | 3,06 | 3,10 | -3,43% | 262.199,00 |
| 21.02.2025 | 3,26 | 3,33 | 3,18 | 3,21 | -1,23% | 63.154,00 |
| 20.02.2025 | 3,26 | 3,32 | 3,23 | 3,25 | -0,91% | 180.225,00 |
| 19.02.2025 | 3,51 | 3,55 | 3,25 | 3,28 | -5,48% | 180.370,00 |
| 18.02.2025 | 3,44 | 3,50 | 3,14 | 3,47 | -4,14% | 450.643,00 |
| 14.02.2025 | 3,63 | 3,71 | 3,42 | 3,62 | -7,42% | 254.368,00 |
| 13.02.2025 | 3,86 | 3,94 | 3,79 | 3,91 | 2,09% | 79.739,00 |
| 12.02.2025 | 3,80 | 4,00 | 3,80 | 3,83 | -1,79% | 67.818,00 |
| 11.02.2025 | 3,83 | 3,94 | 3,76 | 3,90 | 1,30% | 64.344,00 |
| 10.02.2025 | 3,96 | 3,96 | 3,82 | 3,85 | -2,78% | 84.926,00 |
| 07.02.2025 | 3,75 | 4,01 | 3,75 | 3,96 | 5,04% | 98.810,00 |
| 06.02.2025 | 3,83 | 3,85 | 3,72 | 3,77 | -1,57% | 41.464,00 |
| 05.02.2025 | 3,86 | 3,90 | 3,81 | 3,83 | -0,78% | 34.024,00 |
| 04.02.2025 | 3,86 | 3,93 | 3,82 | 3,86 | -0,26% | 63.146,00 |
| 03.02.2025 | 3,84 | 3,88 | 3,60 | 3,87 | 0,78% | 107.671,00 |
| 31.01.2025 | 3,73 | 3,88 | 3,73 | 3,84 | 2,67% | 84.280,00 |
| 30.01.2025 | 3,64 | 3,74 | 3,55 | 3,74 | 4,18% | 170.163,00 |
| 29.01.2025 | 3,75 | 3,79 | 3,57 | 3,59 | -3,75% | 137.382,00 |
| 28.01.2025 | 3,85 | 3,85 | 3,70 | 3,73 | -2,36% | 122.867,00 |
| 27.01.2025 | 4,04 | 4,04 | 3,75 | 3,82 | -5,91% | 155.039,00 |
| 24.01.2025 | 3,96 | 4,12 | 3,92 | 4,06 | 2,78% | 113.754,00 |
| 23.01.2025 | 3,92 | 3,99 | 3,86 | 3,95 | 0,77% | 104.924,00 |
| 22.01.2025 | 3,85 | 3,96 | 3,81 | 3,92 | 1,55% | 112.223,00 |
| 21.01.2025 | 3,72 | 4,00 | 3,72 | 3,86 | 5,75% | 147.394,00 |
| 17.01.2025 | 3,87 | 3,87 | 3,64 | 3,65 | -5,44% | 148.686,00 |
| 16.01.2025 | 3,94 | 3,95 | 3,83 | 3,86 | -3,26% | 110.172,00 |
| 15.01.2025 | 3,91 | 4,00 | 3,77 | 3,99 | 4,45% | 174.261,00 |
| 14.01.2025 | 3,77 | 3,92 | 3,69 | 3,82 | -0,52% | 309.898,00 |