111,037$
-1,19%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 111,04 | 111,84 | 110,16 | 110,91 | -1,30% | 790.912,00 |
| 15.01.2026 | 111,50 | 113,21 | 111,45 | 112,37 | 1,08% | 1.127.549,00 |
| 14.01.2026 | 111,44 | 112,65 | 110,32 | 111,17 | -0,46% | 1.063.676,00 |
| 13.01.2026 | 111,51 | 112,11 | 110,52 | 111,68 | 0,14% | 1.282.862,00 |
| 12.01.2026 | 110,56 | 113,50 | 110,23 | 111,52 | 0,45% | 1.647.051,00 |
| 09.01.2026 | 106,80 | 111,93 | 106,80 | 111,02 | 4,14% | 2.358.014,00 |
| 08.01.2026 | 99,42 | 108,97 | 98,87 | 106,61 | 1,71% | 3.420.058,00 |
| 07.01.2026 | 107,97 | 107,97 | 104,07 | 104,82 | -2,23% | 1.274.618,00 |
| 06.01.2026 | 105,39 | 108,02 | 105,33 | 107,21 | 1,42% | 1.432.138,00 |
| 05.01.2026 | 103,20 | 106,69 | 102,96 | 105,71 | 1,88% | 1.390.122,00 |
| 02.01.2026 | 105,00 | 105,00 | 103,01 | 103,76 | -0,23% | 1.272.458,00 |
| 31.12.2025 | 104,76 | 105,13 | 103,77 | 104,00 | -1,01% | 796.702,00 |
| 30.12.2025 | 105,05 | 105,63 | 104,58 | 105,06 | -0,50% | 474.835,00 |
| 29.12.2025 | 106,17 | 106,46 | 105,51 | 105,59 | -0,55% | 751.836,00 |
| 26.12.2025 | 105,83 | 106,65 | 105,49 | 106,17 | 0,36% | 410.914,00 |
| 24.12.2025 | 105,57 | 106,21 | 105,18 | 105,79 | 0,37% | 275.344,00 |
| 23.12.2025 | 105,76 | 105,81 | 104,88 | 105,40 | 0,12% | 681.179,00 |
| 22.12.2025 | 105,21 | 106,35 | 104,97 | 105,27 | 0,13% | 908.752,00 |
| 19.12.2025 | 106,55 | 106,85 | 104,73 | 105,13 | -1,79% | 4.406.879,00 |
| 18.12.2025 | 107,77 | 108,16 | 106,43 | 107,05 | -0,99% | 1.321.658,00 |
| 17.12.2025 | 106,65 | 108,33 | 106,15 | 108,12 | 1,13% | 1.410.549,00 |
| 16.12.2025 | 107,19 | 107,73 | 106,00 | 106,91 | 0,22% | 848.362,00 |
| 15.12.2025 | 107,44 | 107,55 | 105,64 | 106,68 | -0,50% | 839.698,00 |
| 12.12.2025 | 107,85 | 108,33 | 106,58 | 107,22 | 0,07% | 756.414,00 |
| 11.12.2025 | 104,95 | 107,83 | 104,88 | 107,15 | 2,54% | 1.003.710,00 |
| 10.12.2025 | 102,78 | 105,08 | 102,47 | 104,50 | 1,97% | 1.066.391,00 |
| 09.12.2025 | 104,23 | 104,54 | 102,47 | 102,48 | -0,15% | 1.056.101,00 |
| 08.12.2025 | 104,80 | 104,80 | 102,52 | 102,63 | -2,54% | 1.068.108,00 |
| 05.12.2025 | 105,12 | 106,06 | 104,64 | 105,30 | 0,29% | 896.813,00 |
| 04.12.2025 | 105,51 | 106,52 | 104,81 | 105,00 | -0,87% | 673.249,00 |
| 03.12.2025 | 105,89 | 106,86 | 105,22 | 105,92 | 0,53% | 1.084.384,00 |
| 02.12.2025 | 106,69 | 107,35 | 104,46 | 105,36 | -1,44% | 836.897,00 |
| 01.12.2025 | 106,36 | 108,17 | 106,16 | 106,90 | -0,33% | 892.425,00 |
| 28.11.2025 | 106,98 | 107,75 | 106,90 | 107,25 | 0,28% | 207.235,00 |
| 26.11.2025 | 107,04 | 108,07 | 106,65 | 106,95 | -0,24% | 621.731,00 |
| 25.11.2025 | 105,18 | 107,75 | 104,53 | 107,21 | 2,88% | 676.191,00 |
| 24.11.2025 | 104,81 | 104,99 | 103,56 | 104,21 | -0,88% | 1.025.806,00 |
| 21.11.2025 | 103,36 | 106,30 | 102,66 | 105,14 | 2,54% | 1.571.330,00 |
| 20.11.2025 | 102,88 | 105,11 | 101,91 | 102,54 | 0,08% | 1.117.898,00 |
| 19.11.2025 | 102,82 | 103,33 | 101,75 | 102,46 | -0,13% | 1.056.422,00 |
| 18.11.2025 | 103,09 | 103,76 | 102,14 | 102,59 | -1,33% | 858.044,00 |
| 17.11.2025 | 106,46 | 106,61 | 103,85 | 103,97 | -2,60% | 628.622,00 |
| 14.11.2025 | 107,81 | 108,19 | 106,40 | 106,74 | -1,29% | 687.958,00 |
| 13.11.2025 | 106,97 | 108,58 | 106,89 | 108,14 | 0,62% | 824.418,00 |
| 12.11.2025 | 107,54 | 108,70 | 107,33 | 107,47 | 0,01% | 649.386,00 |
| 11.11.2025 | 108,40 | 108,80 | 107,27 | 107,46 | -0,55% | 654.398,00 |
| 10.11.2025 | 107,55 | 108,61 | 106,26 | 108,05 | 0,56% | 653.312,00 |
| 07.11.2025 | 106,16 | 107,55 | 105,99 | 107,45 | 1,48% | 765.042,00 |
| 06.11.2025 | 108,82 | 108,82 | 105,64 | 105,88 | -1,57% | 806.348,00 |
| 05.11.2025 | 107,99 | 108,74 | 106,72 | 107,57 | -0,49% | 753.753,00 |
| 04.11.2025 | 107,53 | 108,49 | 106,78 | 108,10 | -0,18% | 654.108,00 |
| 03.11.2025 | 108,65 | 108,65 | 106,70 | 108,30 | -0,90% | 1.014.928,00 |
| 31.10.2025 | 107,67 | 109,67 | 107,55 | 109,28 | 0,52% | 1.405.279,00 |
| 30.10.2025 | 108,20 | 110,21 | 107,63 | 108,71 | 0,31% | 629.905,00 |
| 29.10.2025 | 110,95 | 111,19 | 108,25 | 108,37 | -2,89% | 873.047,00 |
| 28.10.2025 | 111,98 | 113,43 | 111,02 | 111,59 | -0,01% | 865.878,00 |
| 27.10.2025 | 111,99 | 112,21 | 111,35 | 111,60 | 0,09% | 650.738,00 |
| 24.10.2025 | 113,22 | 113,62 | 111,33 | 111,50 | -0,73% | 641.657,00 |
| 23.10.2025 | 112,10 | 112,87 | 110,99 | 112,32 | 0,49% | 559.104,00 |
| 22.10.2025 | 113,51 | 114,02 | 111,63 | 111,77 | -1,29% | 819.977,00 |
| 21.10.2025 | 111,75 | 113,89 | 111,75 | 113,23 | 1,07% | 747.600,00 |
| 20.10.2025 | 111,76 | 112,19 | 111,22 | 112,03 | 0,25% | 540.418,00 |
| 17.10.2025 | 112,99 | 112,99 | 110,96 | 111,75 | -0,88% | - |
| 16.10.2025 | 113,93 | 113,93 | 111,90 | 112,74 | -0,74% | 1.184.923,00 |
| 15.10.2025 | 114,13 | 115,26 | 112,95 | 113,58 | -0,42% | 569.462,00 |
| 14.10.2025 | 112,64 | 115,01 | 112,16 | 114,06 | 2,23% | 1.152.417,00 |
| 13.10.2025 | 111,77 | 112,66 | 111,16 | 111,57 | 0,31% | 647.432,00 |
| 10.10.2025 | 111,49 | 112,96 | 110,81 | 111,23 | 0,33% | 1.104.022,00 |
| 09.10.2025 | 113,07 | 113,78 | 110,37 | 110,86 | -2,00% | 562.438,00 |
| 08.10.2025 | 113,51 | 113,60 | 112,43 | 113,12 | 0,33% | 521.461,00 |
| 07.10.2025 | 114,34 | 115,21 | 112,60 | 112,75 | -1,27% | 836.480,00 |
| 06.10.2025 | 116,74 | 116,83 | 113,80 | 114,20 | -2,25% | 867.101,00 |
| 03.10.2025 | 116,36 | 117,38 | 115,78 | 116,83 | 0,48% | 900.460,00 |
| 02.10.2025 | 116,54 | 117,27 | 115,21 | 116,27 | -0,79% | 1.278.748,00 |
| 01.10.2025 | 117,91 | 121,94 | 115,02 | 117,19 | -0,59% | 1.845.478,00 |
| 30.09.2025 | 117,30 | 118,13 | 116,53 | 117,88 | 0,73% | 1.987.172,00 |
| 29.09.2025 | 117,21 | 117,25 | 114,93 | 117,03 | 0,02% | 1.737.006,00 |
| 26.09.2025 | 116,59 | 117,36 | 115,98 | 117,01 | 0,75% | 942.555,00 |
| 25.09.2025 | 117,71 | 117,99 | 115,82 | 116,14 | -1,83% | 595.654,00 |
| 24.09.2025 | 119,58 | 120,51 | 117,95 | 118,30 | -1,05% | 769.243,00 |
| 23.09.2025 | 120,57 | 122,11 | 119,13 | 119,55 | -1,33% | 962.968,00 |
| 22.09.2025 | 122,31 | 122,81 | 121,07 | 121,16 | -1,05% | 583.005,00 |
| 19.09.2025 | 124,13 | 124,49 | 122,01 | 122,45 | -1,30% | 1.528.581,00 |
| 18.09.2025 | 123,22 | 125,02 | 122,94 | 124,06 | 0,88% | 647.824,00 |
| 17.09.2025 | 125,92 | 127,14 | 122,58 | 122,98 | -1,92% | 822.650,00 |
| 16.09.2025 | 125,50 | 125,85 | 124,58 | 125,39 | -0,02% | 525.643,00 |
| 15.09.2025 | 126,77 | 126,77 | 125,33 | 125,42 | -0,77% | 376.633,00 |
| 12.09.2025 | 127,23 | 128,39 | 126,35 | 126,39 | -1,43% | 336.429,00 |
| 11.09.2025 | 124,99 | 128,52 | 124,24 | 128,23 | 2,91% | 488.549,00 |
| 10.09.2025 | 124,86 | 126,00 | 124,14 | 124,60 | -0,79% | 556.096,00 |
| 09.09.2025 | 127,33 | 127,54 | 124,96 | 125,59 | -1,95% | 1.194.197,00 |
| 08.09.2025 | 125,90 | 128,37 | 125,57 | 128,09 | 1,16% | 811.711,00 |
| 05.09.2025 | 125,94 | 127,50 | 125,74 | 126,62 | 1,21% | 801.197,00 |
| 04.09.2025 | 123,50 | 125,27 | 122,28 | 125,11 | 1,88% | 631.642,00 |
| 03.09.2025 | 122,21 | 123,08 | 121,95 | 122,80 | -0,03% | 587.030,00 |
| 02.09.2025 | 123,77 | 123,95 | 121,72 | 122,84 | -1,97% | 608.746,00 |
| 29.08.2025 | 125,93 | 126,18 | 124,63 | 125,31 | -0,14% | 634.553,00 |
| 28.08.2025 | 126,32 | 126,32 | 124,59 | 125,48 | -0,33% | 467.047,00 |
| 27.08.2025 | 125,19 | 126,42 | 125,15 | 125,89 | 0,29% | 772.954,00 |
| 26.08.2025 | 125,77 | 126,51 | 125,30 | 125,53 | -0,16% | 764.700,00 |