Echtzeit-Aktienkurs RCM Technologies Inc.
Bid:
Ask:
Aktienkurse zur RCM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,92 | 3,96 | 3,92 | 3,95 | -4,83% | - |
| 25.02.2021 | 4,17 | 4,26 | 4,04 | 4,15 | -3,38% | - |
| 24.02.2021 | 4,75 | 4,85 | 4,24 | 4,29 | 5,93% | - |
| 23.02.2021 | 4,16 | 4,38 | 4,02 | 4,05 | -14,10% | - |
| 22.02.2021 | 4,73 | 4,78 | 4,54 | 4,72 | -0,63% | - |
| 19.02.2021 | 5,01 | 5,04 | 4,70 | 4,75 | -3,56% | - |
| 18.02.2021 | 4,66 | 5,09 | 4,56 | 4,92 | -5,93% | - |
| 17.02.2021 | 5,23 | 5,23 | 5,22 | 5,23 | 0,97% | - |
| 16.02.2021 | 5,06 | 5,27 | 4,85 | 5,18 | -12,43% | - |
| 12.02.2021 | 5,91 | 6,51 | 5,73 | 5,92 | -3,59% | - |
| 11.02.2021 | 8,31 | 8,38 | 5,76 | 6,14 | 65,81% | - |
| 10.02.2021 | 3,01 | 4,40 | 2,77 | 3,70 | 22,72% | - |
| 09.02.2021 | 3,01 | 3,06 | 0,00 | 3,02 | -0,33% | - |
| 08.02.2021 | 3,02 | 3,09 | 2,97 | 3,03 | 1,17% | - |
| 05.02.2021 | 2,99 | 3,07 | 2,96 | 2,99 | -0,99% | - |
| 04.02.2021 | 3,06 | 3,10 | 2,98 | 3,02 | -0,66% | - |
| 03.02.2021 | 3,00 | 3,07 | 2,99 | 3,04 | -0,49% | - |
| 02.02.2021 | 2,85 | 3,20 | 2,78 | 3,06 | 15,50% | - |
| 01.02.2021 | 2,58 | 2,65 | 2,58 | 2,65 | 0,76% | - |
| 29.01.2021 | 2,62 | 2,68 | 2,56 | 2,63 | 0,00% | - |
| 28.01.2021 | 2,52 | 2,71 | 2,52 | 2,63 | 0,57% | - |
| 27.01.2021 | 2,68 | 2,71 | 2,53 | 2,61 | -2,06% | - |
| 26.01.2021 | 2,67 | 2,67 | 2,67 | 2,67 | 0,38% | - |
| 25.01.2021 | 2,63 | 2,67 | 2,56 | 2,66 | 1,14% | - |
| 22.01.2021 | 2,68 | 2,70 | 2,59 | 2,63 | 6,49% | - |
| 21.01.2021 | 2,46 | 2,47 | 2,46 | 2,47 | 9,31% | - |
| 20.01.2021 | 2,24 | 2,29 | 2,21 | 2,26 | 2,04% | - |
| 19.01.2021 | 2,21 | 2,30 | 2,16 | 2,21 | 1,14% | - |
| 15.01.2021 | 2,25 | 2,26 | 2,17 | 2,19 | -3,32% | - |
| 14.01.2021 | 2,23 | 2,29 | 2,22 | 2,26 | 4,39% | - |
| 13.01.2021 | 2,15 | 2,22 | 2,12 | 2,17 | 2,12% | - |
| 12.01.2021 | 2,08 | 2,18 | 2,05 | 2,12 | 1,19% | - |
| 11.01.2021 | 2,16 | 2,17 | 2,09 | 2,10 | -3,90% | - |
| 08.01.2021 | 2,10 | 2,22 | 2,10 | 2,18 | 5,83% | - |
| 07.01.2021 | 2,06 | 2,14 | 2,05 | 2,06 | 1,48% | - |
| 06.01.2021 | 2,12 | 2,15 | 2,01 | 2,03 | 0,74% | - |
| 05.01.2021 | 1,95 | 2,05 | 1,94 | 2,02 | 6,61% | - |
| 04.01.2021 | 1,97 | 1,97 | 1,77 | 1,89 | -8,47% | - |
| 31.12.2020 | 2,07 | 2,11 | 2,03 | 2,07 | -0,24% | - |
| 30.12.2020 | 2,21 | 2,27 | 2,01 | 2,07 | -10,78% | - |
| 29.12.2020 | 1,90 | 2,34 | 1,90 | 2,32 | -1,28% | - |
| 28.12.2020 | 2,40 | 2,40 | 2,35 | 2,35 | 35,84% | - |
| 24.12.2020 | 1,67 | 1,73 | 1,65 | 1,73 | 3,28% | - |
| 23.12.2020 | 1,72 | 1,75 | 1,68 | 1,68 | -1,18% | - |
| 22.12.2020 | 1,65 | 1,71 | 1,64 | 1,70 | 2,11% | - |
| 21.12.2020 | 1,67 | 1,67 | 1,65 | 1,66 | -2,35% | - |
| 18.12.2020 | 1,72 | 1,74 | 1,70 | 1,70 | -1,45% | - |
| 17.12.2020 | 1,71 | 1,74 | 1,71 | 1,73 | 2,37% | - |
| 16.12.2020 | 1,72 | 1,73 | 1,69 | 1,69 | -2,32% | - |
| 15.12.2020 | 1,66 | 1,73 | 1,65 | 1,73 | 6,81% | - |
| 14.12.2020 | 1,66 | 1,66 | 1,61 | 1,62 | -2,12% | - |
| 11.12.2020 | 1,66 | 1,67 | 1,64 | 1,65 | -1,79% | - |
| 10.12.2020 | 1,68 | 1,69 | 1,68 | 1,68 | 0,90% | - |
| 09.12.2020 | 1,70 | 1,75 | 1,67 | 1,67 | -0,30% | - |
| 08.12.2020 | 1,71 | 1,77 | 1,67 | 1,67 | 0,60% | - |
| 07.12.2020 | 1,68 | 1,69 | 1,63 | 1,66 | 0,00% | - |
| 04.12.2020 | 1,67 | 1,67 | 1,63 | 1,66 | -0,30% | - |
| 03.12.2020 | 1,64 | 1,70 | 1,62 | 1,67 | 2,15% | - |
| 02.12.2020 | 1,60 | 1,65 | 1,60 | 1,63 | 0,93% | - |
| 01.12.2020 | 1,57 | 1,64 | 1,57 | 1,62 | 3,19% | - |
| 30.11.2020 | 1,63 | 1,63 | 1,56 | 1,57 | -3,40% | - |
| 27.11.2020 | 1,61 | 1,70 | 1,59 | 1,62 | 1,25% | - |
| 25.11.2020 | 1,55 | 1,60 | 1,50 | 1,60 | 0,95% | - |
| 24.11.2020 | 1,63 | 1,63 | 1,56 | 1,59 | 7,09% | - |
| 23.11.2020 | 1,43 | 1,77 | 1,43 | 1,48 | 4,59% | - |
| 20.11.2020 | 1,42 | 1,44 | 1,41 | 1,42 | -0,70% | - |
| 19.11.2020 | 1,43 | 1,46 | 1,42 | 1,43 | -1,04% | - |
| 18.11.2020 | 1,37 | 1,52 | 1,37 | 1,44 | 2,86% | - |
| 17.11.2020 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 16.11.2020 | 1,38 | 1,45 | 1,37 | 1,42 | 2,90% | - |
| 13.11.2020 | 1,36 | 1,42 | 1,35 | 1,38 | 2,60% | - |
| 12.11.2020 | 1,38 | 1,39 | 1,35 | 1,35 | -2,18% | - |
| 11.11.2020 | 1,41 | 1,45 | 1,37 | 1,38 | -2,14% | - |
| 10.11.2020 | 1,35 | 1,41 | 1,35 | 1,41 | -1,75% | - |
| 09.11.2020 | 1,40 | 1,45 | 1,40 | 1,43 | 5,54% | - |
| 06.11.2020 | 1,34 | 1,37 | 1,34 | 1,36 | -0,73% | - |
| 05.11.2020 | 1,33 | 1,38 | 1,32 | 1,37 | 5,41% | - |
| 04.11.2020 | 1,35 | 1,35 | 1,29 | 1,30 | 0,39% | - |
| 03.11.2020 | 1,29 | 1,33 | 1,25 | 1,29 | 0,78% | - |
| 02.11.2020 | 1,29 | 1,33 | 1,27 | 1,28 | 0,39% | - |
| 30.10.2020 | 1,27 | 1,30 | 1,26 | 1,28 | -2,67% | - |
| 29.10.2020 | 1,34 | 1,41 | 1,30 | 1,31 | -2,96% | - |
| 28.10.2020 | 1,32 | 1,36 | 1,29 | 1,35 | 0,00% | - |
| 27.10.2020 | 1,43 | 1,43 | 1,35 | 1,35 | -2,17% | - |
| 26.10.2020 | 1,43 | 1,43 | 1,38 | 1,38 | -3,50% | - |
| 23.10.2020 | 1,40 | 1,44 | 1,39 | 1,43 | 3,62% | - |
| 22.10.2020 | 1,39 | 1,40 | 1,36 | 1,38 | 0,36% | - |
| 21.10.2020 | 1,41 | 1,44 | 1,37 | 1,38 | -5,17% | - |
| 20.10.2020 | 1,38 | 1,47 | 1,36 | 1,45 | 5,84% | - |
| 19.10.2020 | 1,38 | 1,38 | 1,34 | 1,37 | -3,52% | - |
| 16.10.2020 | 1,35 | 1,48 | 1,35 | 1,42 | 3,65% | - |
| 15.10.2020 | 1,36 | 1,40 | 1,34 | 1,37 | -0,36% | - |
| 14.10.2020 | 1,35 | 1,38 | 1,34 | 1,38 | 0,73% | - |
| 13.10.2020 | 1,36 | 1,39 | 1,31 | 1,37 | -1,44% | - |
| 12.10.2020 | 1,42 | 1,42 | 1,36 | 1,39 | -3,82% | - |
| 09.10.2020 | 1,41 | 1,47 | 1,36 | 1,44 | 2,49% | - |
| 08.10.2020 | 1,43 | 1,43 | 1,37 | 1,41 | -5,07% | - |
| 07.10.2020 | 1,44 | 1,53 | 1,37 | 1,48 | -21,07% | - |
| 06.10.2020 | 1,30 | 1,91 | 1,27 | 1,88 | 48,22% | - |
| 05.10.2020 | 1,33 | 1,33 | 1,24 | 1,27 | -5,24% | - |