Echtzeit-Aktienkurs Resources Connection Inc.
Bid:
Ask:
Aktienkurse zur Resources Connection Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,82 | 13,10 | 12,68 | 12,77 | -1,66% | - |
| 25.02.2021 | 12,95 | 12,98 | 12,95 | 12,98 | -0,69% | - |
| 24.02.2021 | 13,15 | 13,15 | 13,07 | 13,07 | 2,27% | - |
| 23.02.2021 | 12,87 | 12,87 | 12,75 | 12,78 | -0,47% | - |
| 22.02.2021 | 12,54 | 12,90 | 12,49 | 12,84 | 4,05% | - |
| 19.02.2021 | 12,45 | 12,46 | 12,02 | 12,34 | 0,49% | - |
| 18.02.2021 | 12,42 | 12,44 | 12,24 | 12,28 | -1,33% | - |
| 17.02.2021 | 12,47 | 12,57 | 12,35 | 12,45 | -2,32% | - |
| 16.02.2021 | 12,78 | 12,83 | 12,61 | 12,74 | -0,47% | - |
| 12.02.2021 | 12,72 | 13,04 | 12,45 | 12,80 | 0,43% | - |
| 11.02.2021 | 12,81 | 12,86 | 12,62 | 12,75 | 0,51% | - |
| 10.02.2021 | 12,68 | 12,89 | 0,00 | 12,68 | -0,51% | - |
| 09.02.2021 | 12,60 | 12,81 | 12,55 | 12,75 | -0,23% | - |
| 08.02.2021 | 12,64 | 12,81 | 12,55 | 12,78 | 2,36% | - |
| 05.02.2021 | 12,40 | 12,63 | 12,33 | 12,48 | 1,05% | - |
| 04.02.2021 | 12,35 | 12,35 | 12,34 | 12,35 | 1,77% | - |
| 03.02.2021 | 12,07 | 12,31 | 11,99 | 12,14 | 0,71% | - |
| 02.02.2021 | 11,91 | 12,13 | 11,78 | 12,05 | 1,86% | - |
| 01.02.2021 | 11,82 | 11,84 | 11,82 | 11,83 | 1,55% | - |
| 29.01.2021 | 11,89 | 11,97 | 0,00 | 11,65 | -1,35% | - |
| 28.01.2021 | 11,95 | 12,10 | 11,67 | 11,81 | -0,76% | - |
| 27.01.2021 | 11,90 | 11,99 | 11,80 | 11,90 | -1,90% | - |
| 26.01.2021 | 12,13 | 12,14 | 12,13 | 12,13 | -1,54% | - |
| 25.01.2021 | 12,46 | 12,56 | 12,18 | 12,32 | -2,26% | - |
| 22.01.2021 | 12,41 | 12,64 | 12,36 | 12,61 | 1,74% | - |
| 21.01.2021 | 12,42 | 12,42 | 12,39 | 12,39 | -0,68% | - |
| 20.01.2021 | 12,67 | 12,67 | 12,22 | 12,48 | -0,87% | - |
| 19.01.2021 | 12,41 | 12,67 | 12,30 | 12,59 | 0,04% | - |
| 15.01.2021 | 12,00 | 12,64 | 12,00 | 12,58 | 3,37% | - |
| 14.01.2021 | 12,18 | 12,25 | 12,12 | 12,17 | 0,54% | - |
| 13.01.2021 | 12,03 | 12,13 | 11,94 | 12,11 | 1,17% | - |
| 12.01.2021 | 11,73 | 12,06 | 11,67 | 11,97 | 1,40% | - |
| 11.01.2021 | 11,84 | 11,84 | 11,61 | 11,80 | -0,34% | - |
| 08.01.2021 | 11,90 | 12,08 | 11,65 | 11,84 | -1,70% | - |
| 07.01.2021 | 12,22 | 12,31 | 11,96 | 12,05 | -9,47% | - |
| 06.01.2021 | 13,37 | 13,37 | 13,31 | 13,31 | 5,55% | - |
| 05.01.2021 | 12,58 | 12,74 | 12,47 | 12,61 | 1,90% | - |
| 04.01.2021 | 12,54 | 12,60 | 12,25 | 12,37 | -1,86% | - |
| 31.12.2020 | 12,49 | 12,63 | 12,43 | 12,61 | 0,88% | - |
| 30.12.2020 | 12,58 | 12,62 | 12,44 | 12,50 | -0,24% | - |
| 29.12.2020 | 12,56 | 12,61 | 12,41 | 12,53 | -3,43% | - |
| 28.12.2020 | 12,65 | 12,97 | 12,65 | 12,97 | 3,22% | - |
| 24.12.2020 | 12,47 | 12,90 | 12,13 | 12,57 | 0,64% | - |
| 23.12.2020 | 12,54 | 12,70 | 12,46 | 12,49 | 1,63% | - |
| 22.12.2020 | 12,16 | 12,40 | 11,99 | 12,29 | 0,08% | - |
| 21.12.2020 | 12,08 | 12,28 | 12,04 | 12,28 | -3,08% | - |
| 18.12.2020 | 12,91 | 12,92 | 12,28 | 12,67 | -0,94% | - |
| 17.12.2020 | 12,65 | 12,88 | 12,60 | 12,79 | -0,04% | - |
| 16.12.2020 | 13,04 | 13,05 | 12,66 | 12,79 | -2,10% | - |
| 15.12.2020 | 12,85 | 13,12 | 12,69 | 13,07 | -0,42% | - |
| 14.12.2020 | 13,05 | 13,22 | 12,96 | 13,12 | 1,94% | - |
| 11.12.2020 | 12,96 | 13,04 | 12,84 | 12,87 | -0,58% | - |
| 10.12.2020 | 12,74 | 12,95 | 12,71 | 12,95 | -0,27% | - |
| 09.12.2020 | 13,00 | 13,14 | 12,87 | 12,98 | -0,38% | - |
| 08.12.2020 | 13,08 | 13,23 | 12,82 | 13,03 | 0,42% | - |
| 07.12.2020 | 12,84 | 13,04 | 12,83 | 12,98 | -0,35% | - |
| 04.12.2020 | 12,61 | 13,09 | 12,59 | 13,02 | 4,24% | - |
| 03.12.2020 | 12,47 | 12,70 | 12,46 | 12,49 | 2,46% | - |
| 02.12.2020 | 12,12 | 12,34 | 12,06 | 12,19 | -0,53% | - |
| 01.12.2020 | 12,44 | 12,49 | 12,15 | 12,26 | 1,28% | - |
| 30.11.2020 | 12,46 | 12,51 | 12,10 | 12,10 | -3,32% | - |
| 27.11.2020 | 12,26 | 12,56 | 12,20 | 12,52 | 0,24% | - |
| 25.11.2020 | 12,40 | 12,49 | 12,25 | 12,49 | -1,69% | - |
| 24.11.2020 | 12,44 | 12,72 | 12,39 | 12,70 | 2,71% | - |
| 23.11.2020 | 12,45 | 12,58 | 12,32 | 12,37 | 1,52% | - |
| 20.11.2020 | 12,00 | 12,32 | 11,98 | 12,18 | 1,97% | - |
| 19.11.2020 | 12,00 | 12,12 | 11,88 | 11,95 | -1,57% | - |
| 18.11.2020 | 12,48 | 12,48 | 12,08 | 12,14 | -3,96% | - |
| 17.11.2020 | 12,21 | 12,67 | 12,16 | 12,64 | 3,95% | - |
| 16.11.2020 | 12,16 | 12,30 | 12,01 | 12,16 | 0,91% | - |
| 13.11.2020 | 11,90 | 12,10 | 11,77 | 12,05 | 3,61% | - |
| 12.11.2020 | 11,65 | 11,75 | 11,44 | 11,63 | -2,96% | - |
| 11.11.2020 | 12,10 | 12,20 | 11,61 | 11,98 | -0,95% | - |
| 10.11.2020 | 12,22 | 12,22 | 11,81 | 12,10 | 1,51% | - |
| 09.11.2020 | 11,83 | 12,25 | 11,73 | 11,92 | 8,56% | - |
| 06.11.2020 | 11,20 | 11,22 | 0,00 | 10,98 | -2,18% | - |
| 05.11.2020 | 11,17 | 11,41 | 11,05 | 11,22 | 1,86% | - |
| 04.11.2020 | 11,22 | 11,34 | 10,95 | 11,02 | -2,09% | - |
| 03.11.2020 | 11,32 | 11,39 | 0,00 | 11,25 | 4,07% | - |
| 02.11.2020 | 11,49 | 11,49 | 10,71 | 10,81 | 1,03% | - |
| 30.10.2020 | 10,76 | 11,00 | 10,66 | 10,70 | -1,11% | - |
| 29.10.2020 | 10,69 | 10,91 | 10,61 | 10,82 | 0,19% | - |
| 28.10.2020 | 10,86 | 11,01 | 10,70 | 10,80 | -1,68% | - |
| 27.10.2020 | 11,00 | 11,08 | 10,82 | 10,99 | -0,50% | - |
| 26.10.2020 | 11,12 | 11,18 | 10,99 | 11,04 | -2,69% | - |
| 23.10.2020 | 11,50 | 11,50 | 11,34 | 11,35 | -1,56% | - |
| 22.10.2020 | 11,35 | 11,56 | 11,27 | 11,53 | 1,14% | - |
| 21.10.2020 | 11,43 | 11,52 | 11,36 | 11,40 | -0,44% | - |
| 20.10.2020 | 11,65 | 11,68 | 11,41 | 11,45 | -2,72% | - |
| 19.10.2020 | 11,76 | 11,80 | 11,46 | 11,77 | 0,56% | - |
| 16.10.2020 | 11,66 | 11,84 | 11,56 | 11,70 | 1,04% | - |
| 15.10.2020 | 11,43 | 11,70 | 11,42 | 11,58 | 1,45% | - |
| 14.10.2020 | 11,90 | 11,90 | 11,42 | 11,42 | -3,43% | - |
| 13.10.2020 | 12,04 | 12,04 | 11,69 | 11,82 | -2,39% | - |
| 12.10.2020 | 11,77 | 12,21 | 11,77 | 12,11 | 3,90% | - |
| 09.10.2020 | 11,57 | 11,81 | 11,50 | 11,66 | 0,91% | - |
| 08.10.2020 | 11,41 | 11,79 | 11,19 | 11,55 | -6,36% | - |
| 07.10.2020 | 11,94 | 12,40 | 11,88 | 12,34 | 5,29% | - |
| 06.10.2020 | 11,55 | 12,10 | 11,48 | 11,72 | 0,51% | - |
| 05.10.2020 | 11,66 | 11,67 | 11,66 | 11,66 | 2,55% | - |