2,184$
-0,73%
Echtzeit-Aktienkurs Research Solutions
Bid:
Ask:
Aktienkurse zur Research Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 2,47 | 2,57 | 2,39 | 2,43 | -1,22% | 42.000,00 |
| 15.04.2026 | 2,32 | 2,46 | 2,31 | 2,46 | 5,58% | 84.488,00 |
| 14.04.2026 | 2,30 | 2,35 | 2,26 | 2,33 | -0,85% | 60.627,00 |
| 13.04.2026 | 2,37 | 2,38 | 2,29 | 2,35 | -2,49% | 76.605,00 |
| 10.04.2026 | 2,45 | 2,47 | 2,40 | 2,41 | -2,82% | 7.416,00 |
| 09.04.2026 | 2,46 | 2,50 | 2,37 | 2,48 | 1,22% | 38.135,00 |
| 08.04.2026 | 2,50 | 2,54 | 2,40 | 2,45 | 2,08% | 61.582,00 |
| 07.04.2026 | 2,45 | 2,51 | 2,39 | 2,40 | -4,00% | 53.460,00 |
| 06.04.2026 | 2,39 | 2,52 | 2,36 | 2,50 | 4,60% | 52.541,00 |
| 02.04.2026 | 2,34 | 2,41 | 2,34 | 2,39 | 1,27% | 9.444,00 |
| 01.04.2026 | 2,25 | 2,45 | 2,25 | 2,36 | 2,61% | 40.350,00 |
| 31.03.2026 | 2,25 | 2,30 | 2,20 | 2,30 | 2,22% | 72.004,00 |
| 30.03.2026 | 2,32 | 2,36 | 2,22 | 2,25 | -4,26% | 28.623,00 |
| 27.03.2026 | 2,35 | 2,36 | 2,33 | 2,35 | 0,00% | 19.480,00 |
| 26.03.2026 | 2,35 | 2,37 | 2,32 | 2,35 | 0,00% | 50.016,00 |
| 25.03.2026 | 2,29 | 2,36 | 2,26 | 2,35 | 3,07% | 17.900,00 |
| 24.03.2026 | 2,33 | 2,33 | 2,28 | 2,28 | -2,98% | 23.396,00 |
| 23.03.2026 | 2,34 | 2,35 | 2,28 | 2,35 | 0,43% | 36.435,00 |
| 20.03.2026 | 2,30 | 2,34 | 2,21 | 2,34 | 1,74% | 169.414,00 |
| 19.03.2026 | 2,29 | 2,35 | 2,18 | 2,30 | 0,44% | 26.886,00 |
| 18.03.2026 | 2,33 | 2,33 | 2,27 | 2,29 | -2,55% | 27.172,00 |
| 17.03.2026 | 2,30 | 2,36 | 2,30 | 2,35 | 2,17% | 34.770,00 |
| 16.03.2026 | 2,31 | 2,36 | 2,28 | 2,30 | -0,43% | 97.482,00 |
| 13.03.2026 | 2,28 | 2,33 | 2,24 | 2,31 | 1,32% | 27.471,00 |
| 12.03.2026 | 2,30 | 2,33 | 2,27 | 2,28 | -0,87% | 59.609,00 |
| 11.03.2026 | 2,31 | 2,35 | 2,25 | 2,30 | -0,43% | 23.851,00 |
| 10.03.2026 | 2,33 | 2,37 | 2,30 | 2,31 | -1,70% | 63.301,00 |
| 09.03.2026 | 2,34 | 2,38 | 2,33 | 2,35 | -2,08% | 43.764,00 |
| 06.03.2026 | 2,41 | 2,41 | 2,33 | 2,40 | 0,00% | 24.850,00 |
| 05.03.2026 | 2,38 | 2,43 | 2,37 | 2,40 | 1,69% | 19.226,00 |
| 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 |