13,600€
Echtzeit-Aktienkurs R1 RCM Inc.
Bid:
Ask:
Aktienkurse zur R1 RCM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 13,45 | 13,60 | 13,40 | 13,60 | 0,00% | - |
| 14.11.2024 | 13,55 | 13,60 | 13,50 | 13,60 | 0,74% | - |
| 13.11.2024 | 13,45 | 13,55 | 13,40 | 13,50 | 0,37% | - |
| 12.11.2024 | 13,45 | 13,50 | 13,35 | 13,45 | 0,37% | - |
| 11.11.2024 | 13,35 | 13,45 | 13,30 | 13,40 | 0,75% | - |
| 08.11.2024 | 13,25 | 13,40 | 13,20 | 13,30 | 0,76% | - |
| 07.11.2024 | 13,35 | 13,35 | 13,20 | 13,20 | -0,75% | - |
| 06.11.2024 | 13,55 | 13,75 | 13,20 | 13,30 | 1,53% | 411,00 |
| 05.11.2024 | 13,15 | 13,15 | 13,05 | 13,10 | 0,00% | - |
| 04.11.2024 | 13,05 | 13,15 | 13,00 | 13,10 | -0,38% | - |
| 01.11.2024 | 13,15 | 13,25 | 13,10 | 13,15 | 0,38% | 1.450,00 |
| 31.10.2024 | 13,15 | 13,15 | 13,00 | 13,10 | -0,38% | 1.500,00 |
| 30.10.2024 | 13,15 | 13,20 | 13,05 | 13,15 | -0,38% | 1.450,00 |
| 29.10.2024 | 13,15 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 28.10.2024 | 13,25 | 13,25 | 13,15 | 13,20 | 0,00% | - |
| 25.10.2024 | 13,15 | 13,20 | 13,10 | 13,20 | 0,38% | - |
| 24.10.2024 | 13,15 | 13,25 | 13,10 | 13,15 | -0,38% | - |
| 23.10.2024 | 13,15 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 22.10.2024 | 13,05 | 13,25 | 13,00 | 13,20 | 0,38% | - |
| 21.10.2024 | 13,15 | 13,20 | 13,10 | 13,15 | 0,38% | 1.450,00 |
| 18.10.2024 | 13,15 | 13,15 | 13,05 | 13,10 | -0,38% | - |
| 17.10.2024 | 13,05 | 13,20 | 13,00 | 13,15 | 0,38% | - |
| 16.10.2024 | 13,05 | 13,10 | 13,00 | 13,10 | 0,38% | - |
| 15.10.2024 | 13,05 | 13,10 | 13,00 | 13,05 | 0,38% | - |
| 14.10.2024 | 13,05 | 13,05 | 12,90 | 13,00 | 0,00% | - |
| 11.10.2024 | 13,05 | 13,05 | 12,90 | 13,00 | 0,00% | - |
| 10.10.2024 | 12,95 | 13,05 | 12,90 | 13,00 | 0,00% | - |
| 09.10.2024 | 12,95 | 13,00 | 12,90 | 13,00 | 0,39% | - |
| 08.10.2024 | 12,95 | 12,95 | 12,90 | 12,95 | 0,00% | 1.450,00 |
| 07.10.2024 | 12,95 | 12,95 | 12,80 | 12,95 | 0,00% | 1.400,00 |
| 04.10.2024 | 12,85 | 12,95 | 12,80 | 12,95 | 0,78% | 1.450,00 |
| 03.10.2024 | 12,85 | 12,90 | 12,70 | 12,85 | 0,00% | - |
| 02.10.2024 | 12,75 | 12,85 | 12,70 | 12,85 | 0,39% | 1.500,00 |
| 01.10.2024 | 12,75 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 30.09.2024 | 12,65 | 12,75 | 12,60 | 12,70 | 0,00% | - |
| 27.09.2024 | 12,75 | 12,75 | 12,60 | 12,70 | 0,40% | 50,00 |
| 26.09.2024 | 12,75 | 12,75 | 12,65 | 12,65 | -0,39% | - |
| 25.09.2024 | 12,60 | 12,70 | 12,55 | 12,70 | 0,40% | - |
| 24.09.2024 | 12,75 | 12,75 | 12,65 | 12,65 | -0,39% | - |
| 23.09.2024 | 12,75 | 12,75 | 12,55 | 12,70 | 0,00% | 350,00 |
| 20.09.2024 | 12,65 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 19.09.2024 | 12,85 | 12,85 | 12,70 | 12,70 | -0,39% | - |
| 18.09.2024 | 12,75 | 12,75 | 12,65 | 12,75 | 0,00% | - |
| 17.09.2024 | 12,75 | 12,75 | 12,60 | 12,75 | 0,00% | 1.450,00 |
| 16.09.2024 | 12,75 | 12,75 | 12,55 | 12,75 | 0,39% | 1.500,00 |
| 13.09.2024 | 12,75 | 12,75 | 12,65 | 12,70 | -0,39% | - |
| 12.09.2024 | 12,85 | 12,85 | 12,70 | 12,75 | -0,39% | - |
| 11.09.2024 | 12,75 | 12,80 | 12,60 | 12,80 | 0,00% | - |
| 10.09.2024 | 12,65 | 12,80 | 12,60 | 12,80 | 0,79% | 1.450,00 |
| 09.09.2024 | 12,75 | 12,80 | 12,55 | 12,70 | 0,40% | - |
| 06.09.2024 | 12,65 | 12,70 | 12,55 | 12,65 | 0,00% | - |
| 05.09.2024 | 12,65 | 12,75 | 12,60 | 12,65 | -0,39% | - |
| 04.09.2024 | 12,65 | 12,80 | 12,65 | 12,70 | -0,39% | - |
| 03.09.2024 | 12,75 | 12,80 | 12,70 | 12,75 | 0,00% | - |
| 02.09.2024 | 12,75 | 12,75 | 12,70 | 12,75 | -0,39% | - |
| 30.08.2024 | 12,75 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 29.08.2024 | 12,65 | 12,75 | 12,60 | 12,70 | 0,40% | - |
| 28.08.2024 | 12,65 | 12,65 | 12,50 | 12,65 | 0,80% | 1.500,00 |
| 27.08.2024 | 12,55 | 12,65 | 12,40 | 12,55 | -0,40% | - |
| 26.08.2024 | 12,55 | 12,60 | 12,50 | 12,60 | 0,40% | - |
| 23.08.2024 | 12,65 | 12,70 | 12,55 | 12,55 | -0,79% | - |
| 22.08.2024 | 12,65 | 12,70 | 12,50 | 12,65 | 0,40% | 1.450,00 |
| 21.08.2024 | 12,65 | 12,65 | 12,50 | 12,60 | 0,00% | - |
| 20.08.2024 | 12,65 | 12,75 | 12,60 | 12,60 | -0,40% | - |
| 19.08.2024 | 12,65 | 12,70 | 12,50 | 12,65 | -0,39% | 1.500,00 |
| 16.08.2024 | 12,75 | 12,75 | 12,60 | 12,70 | -0,39% | 95,00 |
| 15.08.2024 | 12,75 | 12,85 | 12,70 | 12,75 | 0,39% | - |
| 14.08.2024 | 12,75 | 12,75 | 12,65 | 12,70 | 0,00% | - |
| 13.08.2024 | 12,75 | 12,85 | 12,70 | 12,70 | -0,39% | - |
| 12.08.2024 | 12,85 | 12,85 | 12,75 | 12,75 | -0,39% | - |
| 09.08.2024 | 12,75 | 12,85 | 12,70 | 12,80 | 0,00% | - |
| 08.08.2024 | 12,75 | 12,85 | 12,70 | 12,80 | 0,00% | - |
| 07.08.2024 | 12,85 | 12,85 | 12,65 | 12,80 | 0,00% | - |
| 06.08.2024 | 12,85 | 12,85 | 12,60 | 12,80 | 0,39% | - |
| 05.08.2024 | 12,75 | 12,90 | 12,55 | 12,75 | -1,16% | 504,00 |
| 02.08.2024 | 12,95 | 13,10 | 12,85 | 12,90 | -1,53% | - |
| 01.08.2024 | 11,95 | 13,10 | 11,85 | 13,10 | 10,08% | 500,00 |
| 31.07.2024 | 11,95 | 12,15 | 11,70 | 11,90 | -0,42% | - |
| 30.07.2024 | 11,75 | 12,00 | 11,60 | 11,95 | 2,14% | 450,00 |
| 29.07.2024 | 12,05 | 12,35 | 11,70 | 11,70 | -2,09% | - |
| 26.07.2024 | 11,95 | 12,25 | 11,80 | 11,95 | 0,42% | 1.110,00 |
| 25.07.2024 | 12,15 | 12,15 | 11,85 | 11,90 | -2,06% | - |
| 24.07.2024 | 12,35 | 12,40 | 12,00 | 12,15 | -1,62% | - |
| 23.07.2024 | 12,25 | 12,45 | 12,05 | 12,35 | 1,23% | - |
| 22.07.2024 | 12,25 | 12,45 | 12,15 | 12,20 | 0,00% | - |
| 19.07.2024 | 12,45 | 12,55 | 11,95 | 12,20 | 3,83% | - |
| 18.07.2024 | 11,95 | 12,00 | 11,75 | 11,75 | -1,26% | - |
| 17.07.2024 | 11,95 | 11,95 | 11,80 | 11,90 | 0,00% | 1.350,00 |
| 16.07.2024 | 11,75 | 12,00 | 11,70 | 11,90 | 1,28% | 1.550,00 |
| 15.07.2024 | 11,65 | 11,75 | 11,55 | 11,75 | 1,73% | 1.700,00 |
| 12.07.2024 | 11,55 | 11,65 | 11,35 | 11,55 | 0,43% | - |
| 11.07.2024 | 11,95 | 11,95 | 11,50 | 11,50 | -3,77% | - |
| 10.07.2024 | 11,95 | 12,05 | 11,85 | 11,95 | -0,42% | - |
| 09.07.2024 | 11,75 | 12,05 | 11,70 | 12,00 | 2,56% | - |
| 08.07.2024 | 11,35 | 11,80 | 11,30 | 11,70 | 15,27% | - |
| 05.07.2024 | 10,25 | 10,35 | 10,05 | 10,15 | -0,98% | 1.430,00 |
| 04.07.2024 | 10,25 | 10,25 | 10,20 | 10,25 | -0,97% | - |
| 03.07.2024 | 10,13 | 10,45 | 10,05 | 10,35 | 2,99% | 2.400,00 |
| 02.07.2024 | 10,65 | 10,85 | 9,83 | 10,05 | -14,10% | 1.450,00 |
| 01.07.2024 | 11,65 | 11,80 | 11,55 | 11,70 | -0,43% | 1.400,00 |