2,201$
-1,32%
Echtzeit-Aktienkurs Research Solutions
Bid:
Ask:
Aktienkurse zur Research Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 2,23 | 2,23 | 2,18 | 2,18 | -2,24% | 20.126,00 |
| 04.09.2026 | 2,22 | 2,27 | 2,21 | 2,23 | 1,36% | 48.317,00 |
| 03.09.2026 | 2,19 | 2,26 | 2,17 | 2,20 | 0,00% | 48.066,00 |
| 02.09.2026 | 2,17 | 2,23 | 2,15 | 2,20 | 0,69% | 65.125,00 |
| 01.09.2026 | 2,27 | 2,27 | 2,18 | 2,19 | -2,46% | 20.776,00 |
| 31.08.2026 | 2,22 | 2,27 | 2,20 | 2,24 | 0,90% | 7.432,00 |
| 28.08.2026 | 2,21 | 2,23 | 2,20 | 2,22 | 0,45% | 8.562,00 |
| 27.08.2026 | 2,25 | 2,30 | 2,20 | 2,21 | -0,45% | 15.282,00 |
| 26.08.2026 | 2,25 | 2,28 | 2,22 | 2,22 | 0,00% | 20.012,00 |
| 25.08.2026 | 2,24 | 2,28 | 2,20 | 2,22 | 0,45% | 5.978,00 |
| 24.08.2026 | 2,21 | 2,27 | 2,18 | 2,21 | -1,78% | 33.265,00 |
| 21.08.2026 | 2,22 | 2,25 | 2,19 | 2,25 | 3,21% | 8.944,00 |
| 20.08.2026 | 2,21 | 2,22 | 2,15 | 2,18 | -1,36% | 15.220,00 |
| 19.08.2026 | 2,26 | 2,26 | 2,18 | 2,21 | -1,78% | 21.128,00 |
| 18.08.2026 | 2,29 | 2,30 | 2,22 | 2,25 | -2,39% | 22.587,00 |
| 17.08.2026 | 2,30 | 2,36 | 2,27 | 2,31 | -0,65% | 25.469,00 |
| 14.08.2026 | 2,27 | 2,34 | 2,27 | 2,32 | 1,31% | 49.742,00 |
| 13.08.2026 | 2,23 | 2,29 | 2,20 | 2,29 | 2,69% | 37.832,00 |
| 12.08.2026 | 2,12 | 2,27 | 2,12 | 2,23 | 4,94% | 75.062,00 |
| 11.08.2026 | 2,15 | 2,16 | 2,12 | 2,13 | -1,57% | 18.327,00 |
| 10.08.2026 | 2,15 | 2,17 | 2,15 | 2,16 | -0,05% | 15.525,00 |
| 07.08.2026 | 2,19 | 2,19 | 2,11 | 2,16 | -0,46% | 28.839,00 |
| 06.08.2026 | 2,23 | 2,23 | 2,16 | 2,17 | -1,59% | 7.722,00 |
| 05.08.2026 | 2,22 | 2,22 | 2,20 | 2,21 | -0,90% | 17.343,00 |
| 04.08.2026 | 2,24 | 2,27 | 2,22 | 2,23 | 0,23% | 20.270,00 |
| 03.08.2026 | 2,20 | 2,33 | 2,20 | 2,22 | 0,91% | 38.382,00 |
| 31.07.2026 | 2,21 | 2,23 | 2,20 | 2,20 | -0,90% | 34.626,00 |
| 30.07.2026 | 2,22 | 2,23 | 2,18 | 2,22 | 0,00% | 33.472,00 |
| 29.07.2026 | 2,20 | 2,33 | 2,20 | 2,22 | 0,45% | 33.512,00 |
| 28.07.2026 | 2,20 | 2,22 | 2,20 | 2,21 | 0,23% | 7.443,00 |
| 27.07.2026 | 2,21 | 2,21 | 2,19 | 2,21 | 0,23% | 99.278,00 |
| 24.07.2026 | 2,21 | 2,27 | 2,20 | 2,20 | 0,00% | 44.625,00 |
| 23.07.2026 | 2,20 | 2,28 | 2,20 | 2,20 | 0,00% | 16.809,00 |
| 22.07.2026 | 2,20 | 2,22 | 2,20 | 2,20 | -0,45% | 26.370,00 |
| 21.07.2026 | 2,20 | 2,23 | 2,20 | 2,21 | 0,45% | 7.199,00 |
| 20.07.2026 | 2,21 | 2,25 | 2,20 | 2,20 | -0,45% | 21.180,00 |
| 17.07.2026 | 2,19 | 2,21 | 2,18 | 2,21 | 0,45% | 27.263,00 |
| 16.07.2026 | 2,20 | 2,23 | 2,11 | 2,20 | 0,00% | 32.558,00 |
| 15.07.2026 | 2,26 | 2,28 | 2,18 | 2,20 | -3,08% | 10.403,00 |
| 14.07.2026 | 2,31 | 2,32 | 2,27 | 2,27 | -1,73% | 32.996,00 |
| 13.07.2026 | 2,28 | 2,34 | 2,28 | 2,31 | 0,00% | 28.140,00 |
| 10.07.2026 | 2,35 | 2,35 | 2,30 | 2,31 | 0,00% | 9.349,00 |
| 09.07.2026 | 2,30 | 2,34 | 2,27 | 2,31 | 0,00% | 88.964,00 |
| 08.07.2026 | 2,31 | 2,35 | 2,31 | 2,31 | -0,86% | 11.388,00 |
| 07.07.2026 | 2,31 | 2,35 | 2,31 | 2,33 | 0,43% | 19.516,00 |
| 06.07.2026 | 2,33 | 2,36 | 2,31 | 2,32 | 0,43% | 17.273,00 |
| 02.07.2026 | 2,34 | 2,37 | 2,17 | 2,31 | -4,15% | 47.798,00 |
| 01.07.2026 | 2,31 | 2,43 | 2,30 | 2,41 | 3,66% | 41.218,00 |
| 30.06.2026 | 2,28 | 2,36 | 2,28 | 2,33 | 1,53% | 18.515,00 |
| 29.06.2026 | 2,26 | 2,30 | 2,25 | 2,29 | 0,00% | 39.096,00 |
| 26.06.2026 | 2,23 | 2,29 | 2,23 | 2,29 | 1,78% | 39.890,00 |
| 25.06.2026 | 2,24 | 2,29 | 2,24 | 2,25 | 0,00% | 24.473,00 |
| 24.06.2026 | 2,24 | 2,29 | 2,21 | 2,25 | 0,00% | 58.071,00 |
| 23.06.2026 | 2,21 | 2,26 | 2,21 | 2,25 | 2,27% | 58.766,00 |
| 22.06.2026 | 2,26 | 2,29 | 2,19 | 2,20 | -4,03% | 76.412,00 |
| 19.06.2026 | 2,29 | 2,29 | 2,28 | 2,29 | 0,10% | - |
| 18.06.2026 | 2,22 | 2,31 | 2,22 | 2,29 | 2,23% | 74.939,00 |
| 17.06.2026 | 2,24 | 2,29 | 2,23 | 2,24 | -0,44% | 44.727,00 |
| 16.06.2026 | 2,25 | 2,32 | 2,24 | 2,25 | -0,88% | 69.035,00 |
| 15.06.2026 | 2,33 | 2,39 | 2,25 | 2,27 | -2,58% | 65.020,00 |
| 12.06.2026 | 2,25 | 2,36 | 2,25 | 2,33 | 3,56% | 69.474,00 |
| 11.06.2026 | 2,26 | 2,32 | 2,22 | 2,25 | -1,96% | 88.671,00 |
| 10.06.2026 | 2,20 | 2,32 | 2,20 | 2,30 | 3,85% | 58.563,00 |
| 09.06.2026 | 2,25 | 2,28 | 2,21 | 2,21 | -1,78% | 90.786,00 |
| 08.06.2026 | 2,20 | 2,32 | 2,20 | 2,25 | 0,00% | 49.057,00 |
| 05.06.2026 | 2,25 | 2,31 | 2,21 | 2,25 | 0,00% | 72.419,00 |
| 04.06.2026 | 2,18 | 2,27 | 2,18 | 2,25 | 1,58% | 62.933,00 |
| 03.06.2026 | 2,18 | 2,25 | 2,18 | 2,22 | 2,07% | 56.456,00 |
| 02.06.2026 | 2,20 | 2,27 | 2,16 | 2,17 | -0,46% | 202.867,00 |
| 01.06.2026 | 2,21 | 2,27 | 2,18 | 2,18 | 0,00% | 36.892,00 |
| 29.05.2026 | 2,20 | 2,29 | 2,17 | 2,18 | -0,91% | 49.938,00 |
| 28.05.2026 | 2,29 | 2,31 | 2,20 | 2,20 | -3,93% | 82.349,00 |
| 27.05.2026 | 2,27 | 2,34 | 2,27 | 2,29 | 0,88% | 61.949,00 |
| 26.05.2026 | 2,29 | 2,33 | 2,25 | 2,27 | 0,89% | 59.171,00 |
| 22.05.2026 | 2,24 | 2,30 | 2,23 | 2,25 | -0,88% | 56.371,00 |
| 21.05.2026 | 2,21 | 2,29 | 2,15 | 2,27 | 3,65% | 184.078,00 |
| 20.05.2026 | 2,16 | 2,21 | 2,11 | 2,19 | 2,34% | 44.788,00 |
| 19.05.2026 | 2,11 | 2,20 | 2,11 | 2,14 | 0,94% | 118.833,00 |
| 18.05.2026 | 2,35 | 2,35 | 2,00 | 2,12 | -11,30% | 246.373,00 |
| 15.05.2026 | 2,33 | 2,45 | 2,11 | 2,39 | -11,81% | 217.943,00 |
| 14.05.2026 | 2,53 | 2,75 | 2,50 | 2,71 | 8,40% | 150.438,00 |
| 13.05.2026 | 2,54 | 2,58 | 2,50 | 2,50 | -4,94% | 353.360,00 |
| 12.05.2026 | 2,62 | 2,65 | 2,55 | 2,63 | 4,37% | 80.734,00 |
| 11.05.2026 | 2,60 | 2,64 | 2,49 | 2,52 | -3,08% | 132.875,00 |
| 08.05.2026 | 2,54 | 2,62 | 2,50 | 2,60 | 0,78% | 62.052,00 |
| 07.05.2026 | 2,50 | 2,60 | 2,50 | 2,58 | 2,38% | 37.716,00 |
| 06.05.2026 | 2,55 | 2,59 | 2,45 | 2,52 | -1,56% | 54.202,00 |
| 05.05.2026 | 2,66 | 2,66 | 2,55 | 2,56 | -3,40% | 20.224,00 |
| 04.05.2026 | 2,64 | 2,75 | 2,64 | 2,65 | 0,76% | 39.433,00 |
| 01.05.2026 | 2,57 | 2,74 | 2,55 | 2,63 | 3,54% | 79.223,00 |
| 30.04.2026 | 2,50 | 2,63 | 2,48 | 2,54 | 2,42% | 40.972,00 |
| 29.04.2026 | 2,50 | 2,53 | 2,46 | 2,48 | 1,22% | 40.430,00 |
| 28.04.2026 | 2,45 | 2,53 | 2,40 | 2,45 | 0,00% | 66.189,00 |
| 27.04.2026 | 2,51 | 2,53 | 2,44 | 2,45 | -2,00% | 28.774,00 |
| 24.04.2026 | 2,51 | 2,52 | 2,48 | 2,50 | -0,20% | 91.068,00 |
| 23.04.2026 | 2,50 | 2,53 | 2,49 | 2,51 | -1,76% | 55.879,00 |
| 22.04.2026 | 2,56 | 2,64 | 2,53 | 2,55 | 1,19% | 13.039,00 |
| 21.04.2026 | 2,52 | 2,56 | 2,46 | 2,52 | -2,33% | 40.586,00 |
| 20.04.2026 | 2,59 | 2,60 | 2,53 | 2,58 | -0,39% | 9.340,00 |
| 17.04.2026 | 2,49 | 2,60 | 2,42 | 2,59 | 6,58% | 51.446,00 |