13,550€
1,12%
Echtzeit-Aktienkurs R1 RCM Inc.
Bid:
Ask:
Aktienkurse zur R1 RCM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 13,50 | 13,60 | 13,30 | 13,55 | -0,37% | - |
| 14.11.2024 | 13,60 | 13,60 | 13,40 | 13,60 | 1,12% | - |
| 13.11.2024 | 13,50 | 13,60 | 13,30 | 13,45 | 0,37% | - |
| 12.11.2024 | 13,50 | 13,50 | 13,30 | 13,40 | -0,74% | - |
| 11.11.2024 | 13,30 | 13,50 | 13,20 | 13,50 | 1,89% | - |
| 08.11.2024 | 13,30 | 13,35 | 13,10 | 13,25 | 0,76% | - |
| 07.11.2024 | 13,30 | 13,40 | 13,10 | 13,15 | -1,50% | - |
| 06.11.2024 | 13,60 | 13,80 | 13,20 | 13,35 | 1,52% | - |
| 05.11.2024 | 13,20 | 13,20 | 12,90 | 13,15 | 0,77% | - |
| 04.11.2024 | 13,10 | 13,20 | 12,90 | 13,05 | -0,76% | - |
| 01.11.2024 | 13,20 | 13,30 | 13,00 | 13,15 | -0,38% | - |
| 31.10.2024 | 13,20 | 13,20 | 13,00 | 13,20 | 0,38% | - |
| 30.10.2024 | 13,20 | 13,20 | 13,00 | 13,15 | 0,00% | - |
| 29.10.2024 | 13,20 | 13,25 | 13,00 | 13,15 | -1,13% | - |
| 28.10.2024 | 13,30 | 13,30 | 13,10 | 13,30 | 0,76% | - |
| 25.10.2024 | 13,20 | 13,20 | 13,00 | 13,20 | 0,00% | - |
| 24.10.2024 | 13,20 | 13,30 | 13,00 | 13,20 | 0,00% | - |
| 23.10.2024 | 13,20 | 13,20 | 13,00 | 13,20 | 0,38% | - |
| 22.10.2024 | 13,10 | 13,30 | 12,90 | 13,15 | 0,38% | - |
| 21.10.2024 | 13,10 | 13,20 | 13,00 | 13,10 | -0,38% | - |
| 18.10.2024 | 13,20 | 13,20 | 13,00 | 13,15 | 0,38% | - |
| 17.10.2024 | 13,10 | 13,20 | 12,90 | 13,10 | 0,00% | - |
| 16.10.2024 | 13,10 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 15.10.2024 | 13,10 | 13,10 | 12,90 | 13,00 | 0,00% | - |
| 14.10.2024 | 13,00 | 13,10 | 12,80 | 13,00 | -0,38% | - |
| 11.10.2024 | 13,00 | 13,10 | 12,80 | 13,05 | 0,00% | - |
| 10.10.2024 | 13,00 | 13,10 | 12,80 | 13,05 | 0,77% | - |
| 09.10.2024 | 13,00 | 13,05 | 12,80 | 12,95 | 0,39% | - |
| 08.10.2024 | 12,90 | 13,00 | 12,80 | 12,90 | -0,39% | - |
| 07.10.2024 | 12,90 | 13,00 | 12,80 | 12,95 | 0,00% | - |
| 04.10.2024 | 12,90 | 13,00 | 12,70 | 12,95 | 0,39% | - |
| 03.10.2024 | 12,90 | 12,90 | 12,70 | 12,90 | 0,39% | - |
| 02.10.2024 | 12,80 | 12,90 | 12,60 | 12,85 | 0,00% | - |
| 01.10.2024 | 12,70 | 12,85 | 12,60 | 12,85 | 1,58% | - |
| 30.09.2024 | 12,70 | 12,75 | 12,50 | 12,65 | 0,00% | - |
| 27.09.2024 | 12,70 | 12,80 | 12,60 | 12,65 | -0,78% | - |
| 26.09.2024 | 12,70 | 12,80 | 12,60 | 12,75 | 0,00% | - |
| 25.09.2024 | 12,60 | 12,75 | 12,50 | 12,75 | 0,39% | - |
| 24.09.2024 | 12,70 | 12,80 | 12,60 | 12,70 | 0,79% | - |
| 23.09.2024 | 12,50 | 12,80 | 12,40 | 12,60 | -1,18% | 350,00 |
| 20.09.2024 | 12,70 | 12,75 | 12,50 | 12,75 | 0,00% | - |
| 19.09.2024 | 12,90 | 12,90 | 12,65 | 12,75 | 0,00% | - |
| 18.09.2024 | 12,80 | 12,80 | 12,60 | 12,75 | -0,39% | - |
| 17.09.2024 | 12,80 | 12,80 | 12,60 | 12,80 | 0,00% | - |
| 16.09.2024 | 12,70 | 12,80 | 12,60 | 12,80 | 0,79% | - |
| 13.09.2024 | 12,80 | 12,80 | 12,60 | 12,70 | -0,78% | - |
| 12.09.2024 | 12,90 | 12,90 | 12,70 | 12,80 | 0,39% | - |
| 11.09.2024 | 12,80 | 12,85 | 12,60 | 12,75 | 0,00% | - |
| 10.09.2024 | 12,70 | 12,80 | 12,50 | 12,75 | -0,39% | - |
| 09.09.2024 | 12,70 | 12,80 | 12,60 | 12,80 | 1,19% | - |
| 06.09.2024 | 12,70 | 12,75 | 12,50 | 12,65 | 0,00% | - |
| 05.09.2024 | 12,70 | 12,80 | 12,50 | 12,65 | -0,39% | - |
| 04.09.2024 | 12,70 | 12,80 | 12,50 | 12,70 | 0,79% | - |
| 03.09.2024 | 12,80 | 12,80 | 12,60 | 12,60 | -1,56% | - |
| 02.09.2024 | 12,80 | 12,80 | 12,60 | 12,80 | 0,00% | - |
| 30.08.2024 | 12,80 | 12,80 | 12,60 | 12,80 | 0,39% | - |
| 29.08.2024 | 12,70 | 12,80 | 12,50 | 12,75 | 2,00% | - |
| 28.08.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -0,40% | - |
| 27.08.2024 | 12,60 | 12,70 | 12,40 | 12,55 | -0,79% | - |
| 26.08.2024 | 12,60 | 12,65 | 12,40 | 12,65 | 0,00% | - |
| 23.08.2024 | 12,70 | 12,70 | 12,50 | 12,65 | 0,40% | - |
| 22.08.2024 | 12,60 | 12,70 | 12,50 | 12,60 | 0,40% | - |
| 21.08.2024 | 12,60 | 12,70 | 12,50 | 12,55 | -0,79% | - |
| 20.08.2024 | 12,70 | 12,70 | 12,50 | 12,65 | 0,40% | - |
| 19.08.2024 | 12,70 | 12,70 | 12,50 | 12,60 | -0,40% | - |
| 16.08.2024 | 12,80 | 12,80 | 12,60 | 12,65 | -1,94% | - |
| 15.08.2024 | 12,80 | 12,90 | 12,60 | 12,90 | 0,78% | - |
| 14.08.2024 | 12,70 | 12,80 | 12,60 | 12,80 | 0,00% | - |
| 13.08.2024 | 12,80 | 12,90 | 12,60 | 12,80 | -0,39% | - |
| 12.08.2024 | 12,80 | 12,90 | 12,70 | 12,85 | 0,00% | - |
| 09.08.2024 | 12,80 | 12,90 | 12,60 | 12,85 | -0,39% | - |
| 08.08.2024 | 12,80 | 12,90 | 12,60 | 12,90 | 0,39% | - |
| 07.08.2024 | 12,90 | 12,90 | 12,70 | 12,85 | 0,00% | - |
| 06.08.2024 | 12,90 | 12,90 | 12,60 | 12,85 | 0,78% | - |
| 05.08.2024 | 12,70 | 12,90 | 12,50 | 12,75 | -1,54% | - |
| 02.08.2024 | 12,80 | 12,95 | 12,80 | 12,95 | 7,92% | - |
| 01.08.2024 | 11,90 | 12,00 | 11,80 | 12,00 | 0,42% | - |
| 31.07.2024 | 11,90 | 12,20 | 11,80 | 11,95 | 1,70% | - |
| 30.07.2024 | 11,80 | 11,90 | 11,60 | 11,75 | -0,84% | - |
| 29.07.2024 | 12,00 | 12,40 | 11,85 | 11,85 | -0,84% | - |
| 26.07.2024 | 12,00 | 12,30 | 11,80 | 11,95 | -1,65% | - |
| 25.07.2024 | 12,20 | 12,20 | 12,00 | 12,15 | -0,82% | - |
| 24.07.2024 | 12,40 | 12,45 | 12,05 | 12,25 | -0,81% | - |
| 23.07.2024 | 12,30 | 12,45 | 12,10 | 12,35 | 0,82% | - |
| 22.07.2024 | 12,20 | 12,50 | 12,10 | 12,25 | 2,51% | - |
| 19.07.2024 | 12,50 | 12,60 | 11,80 | 11,95 | 0,84% | - |
| 18.07.2024 | 12,00 | 12,00 | 11,80 | 11,85 | 0,00% | - |
| 17.07.2024 | 11,90 | 12,00 | 11,80 | 11,85 | 0,85% | - |
| 16.07.2024 | 11,80 | 12,00 | 11,60 | 11,75 | 0,43% | - |
| 15.07.2024 | 11,60 | 11,70 | 11,50 | 11,70 | 0,43% | - |
| 12.07.2024 | 11,60 | 11,70 | 11,30 | 11,65 | 0,00% | - |
| 11.07.2024 | 12,00 | 12,00 | 11,65 | 11,65 | -2,51% | - |
| 10.07.2024 | 12,00 | 12,10 | 11,80 | 11,95 | 0,00% | - |
| 09.07.2024 | 11,80 | 12,05 | 11,60 | 11,95 | 2,58% | - |
| 08.07.2024 | 11,40 | 11,85 | 11,20 | 11,65 | 14,78% | - |
| 05.07.2024 | 10,20 | 10,40 | 10,05 | 10,15 | -1,46% | - |
| 04.07.2024 | 10,30 | 10,30 | 10,10 | 10,30 | 1,73% | - |
| 03.07.2024 | 10,13 | 10,50 | 9,95 | 10,13 | 1,50% | - |
| 02.07.2024 | 10,70 | 11,70 | 9,88 | 9,98 | -14,38% | - |
| 01.07.2024 | 11,70 | 11,85 | 11,50 | 11,65 | 0,00% | - |