104,431$
-1,06%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 104,72 | 105,57 | 103,81 | 104,44 | -1,05% | 356.727,00 |
| 24.04.2025 | 104,10 | 105,82 | 103,00 | 105,55 | 1,69% | 613.006,00 |
| 23.04.2025 | 106,05 | 108,59 | 103,30 | 103,80 | -0,21% | 638.170,00 |
| 22.04.2025 | 101,93 | 104,26 | 101,92 | 104,02 | 3,24% | 647.742,00 |
| 21.04.2025 | 102,07 | 102,39 | 99,92 | 100,76 | -2,32% | 475.779,00 |
| 17.04.2025 | 103,20 | 103,94 | 102,43 | 103,15 | -0,02% | 547.892,00 |
| 16.04.2025 | 104,12 | 104,67 | 102,24 | 103,17 | -1,69% | 601.088,00 |
| 15.04.2025 | 105,16 | 106,15 | 104,44 | 104,94 | -0,89% | 585.183,00 |
| 14.04.2025 | 105,22 | 106,27 | 104,30 | 105,88 | 1,45% | 595.385,00 |
| 11.04.2025 | 101,20 | 104,89 | 100,06 | 104,37 | 1,88% | 933.682,00 |
| 10.04.2025 | 103,81 | 103,83 | 99,22 | 102,44 | -3,03% | 1.389.243,00 |
| 09.04.2025 | 96,05 | 106,65 | 95,56 | 105,64 | 8,94% | 1.751.323,00 |
| 08.04.2025 | 108,26 | 108,26 | 95,28 | 96,97 | -9,12% | 2.017.372,00 |
| 07.04.2025 | 105,48 | 110,20 | 103,20 | 106,70 | -1,41% | 1.428.128,00 |
| 04.04.2025 | 109,84 | 111,12 | 107,40 | 108,23 | -3,87% | 1.011.961,00 |
| 03.04.2025 | 115,17 | 115,50 | 112,13 | 112,59 | -4,24% | 875.300,00 |
| 02.04.2025 | 115,91 | 117,76 | 115,58 | 117,58 | 0,97% | 480.931,00 |
| 01.04.2025 | 115,65 | 116,62 | 114,82 | 116,45 | 0,67% | 513.053,00 |
| 31.03.2025 | 113,94 | 116,08 | 112,36 | 115,68 | 1,36% | 684.398,00 |
| 28.03.2025 | 116,39 | 116,70 | 113,75 | 114,13 | -1,92% | 391.681,00 |
| 27.03.2025 | 116,15 | 116,84 | 115,10 | 116,37 | 0,24% | 597.355,00 |
| 26.03.2025 | 116,21 | 117,37 | 115,38 | 116,09 | 0,28% | 515.504,00 |
| 25.03.2025 | 116,70 | 117,49 | 114,76 | 115,77 | -0,76% | 388.458,00 |
| 24.03.2025 | 115,03 | 116,82 | 114,43 | 116,66 | 2,09% | 775.365,00 |
| 21.03.2025 | 113,01 | 114,70 | 112,10 | 114,27 | 0,21% | 1.172.703,00 |
| 20.03.2025 | 114,88 | 116,09 | 113,86 | 114,03 | -1,59% | 791.710,00 |
| 19.03.2025 | 115,86 | 116,11 | 113,56 | 115,87 | 0,26% | 639.104,00 |
| 18.03.2025 | 115,96 | 116,54 | 115,16 | 115,57 | -0,48% | 628.290,00 |
| 17.03.2025 | 115,12 | 116,46 | 115,04 | 116,13 | -0,03% | 787.687,00 |
| 14.03.2025 | 116,35 | 116,51 | 114,82 | 116,17 | 0,56% | 501.082,00 |
| 13.03.2025 | 116,22 | 117,27 | 114,42 | 115,52 | -0,95% | 514.368,00 |
| 12.03.2025 | 118,22 | 118,36 | 116,36 | 116,63 | -0,99% | 585.569,00 |
| 11.03.2025 | 120,93 | 121,23 | 117,23 | 117,80 | -2,25% | 556.227,00 |
| 10.03.2025 | 121,91 | 123,26 | 119,82 | 120,51 | -1,66% | 623.397,00 |
| 07.03.2025 | 124,01 | 124,42 | 120,29 | 122,55 | -1,48% | 556.296,00 |
| 06.03.2025 | 123,72 | 124,82 | 123,04 | 124,39 | -0,02% | 743.723,00 |
| 05.03.2025 | 121,43 | 124,99 | 121,43 | 124,42 | 3,02% | 591.544,00 |
| 04.03.2025 | 122,14 | 122,68 | 120,56 | 120,77 | -1,88% | 677.060,00 |
| 03.03.2025 | 125,26 | 125,84 | 122,17 | 123,09 | -0,65% | 917.028,00 |
| 28.02.2025 | 122,35 | 124,02 | 122,16 | 123,89 | 1,73% | 1.023.532,00 |
| 27.02.2025 | 122,78 | 123,64 | 121,64 | 121,78 | -0,98% | 381.329,00 |
| 26.02.2025 | 123,29 | 123,97 | 122,01 | 122,99 | -0,15% | 491.821,00 |
| 25.02.2025 | 121,08 | 123,77 | 120,88 | 123,17 | 2,24% | 477.843,00 |
| 24.02.2025 | 121,35 | 121,46 | 120,41 | 120,47 | -0,59% | 415.337,00 |
| 21.02.2025 | 123,68 | 123,90 | 120,24 | 121,19 | -1,59% | 528.617,00 |
| 20.02.2025 | 122,89 | 123,86 | 122,64 | 123,15 | 0,10% | 438.464,00 |
| 19.02.2025 | 123,08 | 124,19 | 122,98 | 123,03 | -1,32% | 569.765,00 |
| 18.02.2025 | 123,06 | 125,29 | 122,57 | 124,68 | 0,99% | 595.106,00 |
| 14.02.2025 | 123,22 | 124,88 | 123,22 | 123,46 | 0,55% | 1.441.179,00 |
| 13.02.2025 | 121,28 | 123,07 | 120,98 | 122,79 | 1,97% | 474.736,00 |
| 12.02.2025 | 120,50 | 121,99 | 120,21 | 120,42 | -1,34% | 570.949,00 |
| 11.02.2025 | 121,91 | 122,91 | 121,75 | 122,05 | 0,05% | 430.430,00 |
| 10.02.2025 | 121,94 | 123,09 | 121,29 | 121,99 | 0,36% | 885.474,00 |
| 07.02.2025 | 123,24 | 123,60 | 121,28 | 121,55 | -1,59% | 664.197,00 |
| 06.02.2025 | 123,65 | 124,36 | 122,68 | 123,52 | 0,40% | 537.612,00 |
| 05.02.2025 | 122,54 | 123,64 | 121,82 | 123,03 | 0,54% | 545.909,00 |
| 04.02.2025 | 122,85 | 123,67 | 121,99 | 122,37 | 0,72% | 681.537,00 |
| 03.02.2025 | 124,60 | 124,63 | 120,97 | 121,49 | -4,04% | 1.464.127,00 |
| 31.01.2025 | 126,69 | 128,07 | 125,91 | 126,60 | -0,70% | 861.534,00 |
| 30.01.2025 | 125,96 | 127,96 | 125,70 | 127,49 | 1,05% | 442.494,00 |
| 29.01.2025 | 126,83 | 128,33 | 125,85 | 126,16 | -0,98% | 418.982,00 |
| 28.01.2025 | 127,97 | 128,57 | 126,76 | 127,41 | -0,47% | 466.906,00 |
| 27.01.2025 | 126,45 | 128,29 | 126,43 | 128,01 | 1,23% | 452.808,00 |
| 24.01.2025 | 127,16 | 127,28 | 126,20 | 126,45 | -0,39% | 436.899,00 |
| 23.01.2025 | 127,09 | 127,69 | 126,27 | 126,94 | -0,12% | 595.719,00 |
| 22.01.2025 | 128,37 | 128,70 | 126,54 | 127,09 | -0,95% | 493.706,00 |
| 21.01.2025 | 127,50 | 128,48 | 127,09 | 128,31 | 1,41% | 600.437,00 |
| 17.01.2025 | 127,12 | 127,55 | 126,12 | 126,52 | 0,07% | 538.740,00 |
| 16.01.2025 | 125,47 | 126,81 | 124,62 | 126,43 | 0,51% | 475.837,00 |
| 15.01.2025 | 126,48 | 127,39 | 125,18 | 125,79 | 1,50% | 553.673,00 |
| 14.01.2025 | 122,91 | 124,36 | 122,16 | 123,93 | 1,48% | 548.690,00 |
| 13.01.2025 | 120,34 | 122,16 | 119,96 | 122,12 | 1,35% | 670.231,00 |
| 10.01.2025 | 120,50 | 121,27 | 119,84 | 120,49 | -1,70% | 752.808,00 |
| 08.01.2025 | 122,39 | 122,94 | 121,13 | 122,57 | 0,68% | 1.057.801,00 |
| 07.01.2025 | 118,00 | 123,79 | 116,83 | 121,74 | 1,09% | 1.545.992,00 |
| 06.01.2025 | 121,29 | 122,39 | 119,70 | 120,43 | -0,31% | 1.383.742,00 |
| 03.01.2025 | 119,71 | 121,69 | 119,03 | 120,81 | 1,30% | 920.008,00 |
| 02.01.2025 | 121,46 | 122,58 | 119,07 | 119,26 | -3,09% | 980.655,00 |
| 31.12.2024 | 123,24 | 124,72 | 122,48 | 123,06 | -0,06% | 406.129,00 |
| 30.12.2024 | 123,30 | 124,14 | 122,31 | 123,14 | -0,81% | 476.093,00 |
| 27.12.2024 | 124,66 | 126,20 | 123,95 | 124,14 | -1,02% | 396.870,00 |
| 26.12.2024 | 125,94 | 125,94 | 125,03 | 125,42 | -0,56% | 252.819,00 |
| 24.12.2024 | 125,09 | 126,25 | 124,75 | 126,13 | 0,59% | 208.549,00 |
| 23.12.2024 | 124,58 | 125,65 | 123,70 | 125,39 | 0,08% | 457.399,00 |
| 20.12.2024 | 125,12 | 126,93 | 124,58 | 125,29 | -0,09% | 2.570.176,00 |
| 19.12.2024 | 126,83 | 127,82 | 125,37 | 125,40 | -0,86% | 746.205,00 |
| 18.12.2024 | 131,51 | 132,33 | 126,36 | 126,49 | -3,75% | 647.828,00 |
| 17.12.2024 | 131,83 | 133,01 | 130,78 | 131,42 | -1,00% | 670.761,00 |
| 16.12.2024 | 132,53 | 134,23 | 132,30 | 132,75 | 0,24% | 663.170,00 |
| 13.12.2024 | 132,10 | 132,58 | 131,13 | 132,43 | -0,30% | 596.522,00 |
| 12.12.2024 | 132,84 | 133,31 | 132,10 | 132,83 | -0,52% | 383.641,00 |
| 11.12.2024 | 134,57 | 135,06 | 133,06 | 133,52 | -0,21% | 589.027,00 |
| 10.12.2024 | 134,50 | 134,94 | 132,13 | 133,80 | -0,76% | 634.386,00 |
| 09.12.2024 | 136,99 | 137,87 | 134,38 | 134,83 | -1,47% | 516.604,00 |
| 06.12.2024 | 137,97 | 139,24 | 136,23 | 136,84 | -0,24% | 413.321,00 |
| 05.12.2024 | 138,10 | 138,86 | 136,47 | 137,17 | -1,03% | 446.648,00 |
| 04.12.2024 | 138,62 | 139,44 | 137,62 | 138,60 | -0,09% | 305.888,00 |
| 03.12.2024 | 139,93 | 140,41 | 137,87 | 138,72 | -0,67% | 335.288,00 |
| 02.12.2024 | 138,50 | 140,04 | 137,11 | 139,65 | 0,63% | 703.105,00 |
| 29.11.2024 | 139,29 | 139,84 | 138,27 | 138,78 | -0,05% | 309.175,00 |