30,000€
0,67%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,10 | 30,30 | 28,90 | 29,80 | 2,05% | - |
| 04.05.2026 | 29,60 | 30,20 | 28,90 | 29,20 | -8,75% | - |
| 30.04.2026 | 33,00 | 33,10 | 31,10 | 32,00 | -3,03% | - |
| 29.04.2026 | 33,20 | 33,50 | 32,40 | 33,00 | -1,79% | - |
| 28.04.2026 | 33,70 | 34,50 | 33,60 | 33,60 | -0,59% | - |
| 27.04.2026 | 33,40 | 34,10 | 33,30 | 33,80 | 1,20% | - |
| 24.04.2026 | 33,00 | 33,80 | 32,70 | 33,40 | 0,60% | - |
| 23.04.2026 | 33,20 | 34,00 | 32,30 | 33,20 | -1,78% | - |
| 22.04.2026 | 32,50 | 34,00 | 32,50 | 33,80 | 3,68% | - |
| 21.04.2026 | 33,70 | 34,60 | 32,50 | 32,60 | -3,55% | - |
| 20.04.2026 | 34,10 | 34,30 | 33,40 | 33,80 | -0,59% | 720,00 |
| 17.04.2026 | 32,70 | 34,30 | 32,20 | 34,00 | 3,66% | - |
| 16.04.2026 | 32,50 | 33,00 | 32,30 | 32,80 | 0,61% | - |
| 15.04.2026 | 32,20 | 32,70 | 32,00 | 32,60 | 1,24% | - |
| 14.04.2026 | 32,20 | 32,60 | 31,70 | 32,20 | 0,00% | - |
| 13.04.2026 | 31,20 | 32,20 | 31,00 | 32,20 | 3,21% | - |
| 10.04.2026 | 31,20 | 31,50 | 30,90 | 31,20 | 0,00% | - |
| 09.04.2026 | 30,50 | 31,40 | 30,30 | 31,20 | 1,96% | - |
| 08.04.2026 | 29,70 | 31,20 | 29,60 | 30,60 | 2,00% | - |
| 07.04.2026 | 29,80 | 30,30 | 29,20 | 30,00 | 4,17% | - |
| 02.04.2026 | 28,20 | 28,80 | 27,70 | 28,80 | 2,13% | - |
| 01.04.2026 | 27,90 | 28,40 | 27,60 | 28,20 | 0,71% | - |
| 31.03.2026 | 27,60 | 28,30 | 27,40 | 28,00 | 0,72% | - |
| 30.03.2026 | 27,20 | 28,20 | 26,70 | 27,80 | 1,46% | - |
| 27.03.2026 | 28,20 | 28,20 | 26,70 | 27,40 | -2,84% | - |
| 26.03.2026 | 27,80 | 28,20 | 27,40 | 28,20 | 0,71% | - |
| 25.03.2026 | 27,90 | 28,80 | 27,50 | 28,00 | 0,00% | - |
| 24.03.2026 | 28,10 | 28,70 | 27,50 | 28,00 | 0,00% | - |
| 23.03.2026 | 27,20 | 28,50 | 27,00 | 28,00 | 2,19% | - |
| 20.03.2026 | 26,80 | 27,40 | 26,50 | 27,40 | 1,48% | - |
| 19.03.2026 | 27,10 | 27,40 | 26,60 | 27,00 | -0,74% | - |
| 18.03.2026 | 27,30 | 27,40 | 26,70 | 27,20 | -0,73% | - |
| 17.03.2026 | 26,90 | 28,20 | 26,70 | 27,40 | 1,48% | - |
| 16.03.2026 | 26,90 | 28,10 | 26,30 | 27,00 | 0,00% | - |
| 13.03.2026 | 27,20 | 28,90 | 26,80 | 27,00 | -0,74% | - |
| 12.03.2026 | 27,70 | 28,10 | 26,90 | 27,20 | -2,16% | - |
| 11.03.2026 | 27,80 | 28,20 | 27,30 | 27,80 | 0,00% | - |
| 10.03.2026 | 27,70 | 28,90 | 27,40 | 27,80 | 0,00% | - |
| 09.03.2026 | 27,90 | 28,10 | 26,80 | 27,80 | -0,71% | - |
| 06.03.2026 | 28,50 | 28,80 | 27,00 | 28,00 | -2,10% | - |
| 05.03.2026 | 29,40 | 29,80 | 28,50 | 28,60 | -2,72% | - |
| 04.03.2026 | 28,00 | 29,70 | 28,00 | 29,40 | 4,26% | - |
| 03.03.2026 | 27,90 | 28,20 | 27,40 | 28,20 | 1,44% | - |
| 02.03.2026 | 27,00 | 28,00 | 26,50 | 27,80 | 2,96% | - |
| 27.02.2026 | 27,60 | 28,40 | 26,70 | 27,00 | -4,93% | - |
| 26.02.2026 | 28,00 | 28,60 | 27,60 | 28,40 | 1,43% | - |
| 25.02.2026 | 27,10 | 28,00 | 26,90 | 28,00 | 2,94% | - |
| 24.02.2026 | 26,20 | 28,60 | 26,20 | 27,20 | 0,00% | - |
| 23.02.2026 | 29,10 | 29,60 | 27,10 | 27,20 | -7,48% | - |
| 20.02.2026 | 29,60 | 29,90 | 29,20 | 29,40 | -0,68% | - |
| 19.02.2026 | 29,60 | 29,70 | 29,10 | 29,60 | -0,67% | - |
| 18.02.2026 | 29,60 | 30,10 | 29,40 | 29,80 | 0,00% | - |
| 17.02.2026 | 29,10 | 29,90 | 29,10 | 29,80 | 2,41% | - |
| 16.02.2026 | 29,10 | 29,30 | 29,10 | 29,10 | -0,34% | - |
| 13.02.2026 | 29,00 | 29,70 | 28,90 | 29,20 | 0,69% | - |
| 12.02.2026 | 28,50 | 29,40 | 28,10 | 29,00 | 1,40% | - |
| 11.02.2026 | 29,10 | 30,10 | 28,60 | 28,60 | -2,72% | - |
| 10.02.2026 | 29,00 | 29,80 | 28,80 | 29,40 | 0,68% | - |
| 09.02.2026 | 30,10 | 30,50 | 29,00 | 29,20 | -3,31% | - |
| 06.02.2026 | 29,30 | 30,50 | 29,30 | 30,20 | 2,03% | - |
| 05.02.2026 | 34,40 | 34,40 | 28,10 | 29,60 | -12,94% | 15,00 |
| 04.02.2026 | 32,50 | 34,70 | 32,50 | 34,00 | 4,29% | - |
| 03.02.2026 | 32,40 | 33,60 | 32,00 | 32,60 | 0,00% | 960,00 |
| 02.02.2026 | 31,40 | 33,50 | 30,70 | 32,60 | 3,82% | - |
| 30.01.2026 | 30,10 | 31,50 | 29,80 | 31,40 | 3,97% | - |
| 29.01.2026 | 29,90 | 30,30 | 29,50 | 30,20 | 0,67% | - |
| 28.01.2026 | 30,90 | 31,40 | 29,80 | 30,00 | -2,60% | - |
| 27.01.2026 | 31,10 | 31,30 | 30,40 | 30,80 | -1,28% | - |
| 26.01.2026 | 30,40 | 31,40 | 30,40 | 31,20 | 0,00% | - |
| 23.01.2026 | 32,60 | 33,50 | 30,90 | 31,20 | -4,88% | 220,00 |
| 22.01.2026 | 32,00 | 33,30 | 31,90 | 32,80 | 1,86% | - |
| 21.01.2026 | 31,00 | 32,20 | 30,70 | 32,20 | 3,87% | - |
| 20.01.2026 | 32,20 | 32,30 | 30,70 | 31,00 | -4,02% | - |
| 19.01.2026 | 32,10 | 32,30 | 32,10 | 32,30 | -0,31% | - |
| 16.01.2026 | 32,70 | 33,10 | 32,30 | 32,40 | -0,61% | - |
| 15.01.2026 | 32,70 | 33,30 | 32,10 | 32,60 | -0,61% | - |
| 14.01.2026 | 32,90 | 33,00 | 32,00 | 32,80 | -0,61% | - |
| 13.01.2026 | 31,60 | 33,40 | 31,60 | 33,00 | 1,23% | - |
| 12.01.2026 | 33,40 | 33,70 | 32,10 | 32,60 | -2,98% | - |
| 09.01.2026 | 33,50 | 34,30 | 33,10 | 33,60 | 0,00% | - |
| 08.01.2026 | 32,80 | 33,70 | 32,10 | 33,60 | 2,44% | - |
| 07.01.2026 | 33,40 | 33,70 | 32,40 | 32,80 | -1,80% | - |
| 06.01.2026 | 33,70 | 33,90 | 32,60 | 33,40 | -1,18% | - |
| 05.01.2026 | 32,80 | 34,70 | 32,80 | 33,80 | 1,20% | - |
| 02.01.2026 | 32,90 | 34,00 | 32,70 | 33,40 | -0,30% | - |
| 30.12.2025 | 33,30 | 33,60 | 33,30 | 33,50 | -0,30% | - |
| 29.12.2025 | 34,00 | 34,00 | 33,20 | 33,60 | -1,75% | - |
| 23.12.2025 | 34,20 | 34,70 | 33,80 | 34,20 | 0,00% | - |
| 22.12.2025 | 34,70 | 34,90 | 33,80 | 34,20 | -1,72% | - |
| 19.12.2025 | 34,30 | 34,90 | 33,80 | 34,80 | 1,75% | - |
| 18.12.2025 | 33,20 | 34,40 | 32,40 | 34,20 | 3,01% | - |
| 17.12.2025 | 33,50 | 33,70 | 32,00 | 33,20 | -0,60% | - |
| 16.12.2025 | 33,70 | 34,60 | 33,30 | 33,40 | -1,18% | - |
| 15.12.2025 | 33,40 | 34,20 | 33,30 | 33,80 | -1,17% | - |
| 12.12.2025 | 33,90 | 34,70 | 33,70 | 34,20 | 0,59% | - |
| 11.12.2025 | 32,10 | 34,20 | 32,00 | 34,00 | 5,59% | - |
| 10.12.2025 | 31,50 | 33,30 | 31,50 | 32,20 | 1,26% | - |
| 09.12.2025 | 31,30 | 32,10 | 31,10 | 31,80 | 1,27% | - |
| 08.12.2025 | 31,50 | 31,70 | 31,10 | 31,40 | -0,63% | - |
| 05.12.2025 | 31,80 | 32,50 | 30,90 | 31,60 | -1,25% | - |