14,322$
0,30%
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,30 | 14,46 | 14,13 | 14,37 | 0,63% | 199.224,00 |
| 08.05.2025 | 13,98 | 14,31 | 13,71 | 14,28 | 2,81% | 128.910,00 |
| 07.05.2025 | 14,00 | 14,21 | 13,48 | 13,89 | -4,34% | 410.239,00 |
| 06.05.2025 | 14,48 | 14,62 | 14,28 | 14,52 | 0,35% | 143.463,00 |
| 05.05.2025 | 14,49 | 14,58 | 14,35 | 14,47 | -0,41% | 121.119,00 |
| 02.05.2025 | 14,68 | 14,77 | 14,50 | 14,53 | -0,55% | 117.309,00 |
| 01.05.2025 | 14,67 | 14,89 | 14,55 | 14,61 | -0,48% | 141.806,00 |
| 30.04.2025 | 14,64 | 14,73 | 14,40 | 14,68 | -0,41% | 108.460,00 |
| 29.04.2025 | 14,79 | 14,84 | 14,67 | 14,74 | -0,81% | 81.000,00 |
| 28.04.2025 | 14,78 | 14,88 | 14,56 | 14,86 | 0,41% | 109.087,00 |
| 25.04.2025 | 14,70 | 14,82 | 14,48 | 14,80 | 0,14% | 103.056,00 |
| 24.04.2025 | 14,62 | 14,82 | 14,53 | 14,78 | 1,09% | 108.155,00 |
| 23.04.2025 | 14,87 | 14,98 | 14,56 | 14,62 | -0,27% | 164.626,00 |
| 22.04.2025 | 14,53 | 14,87 | 14,34 | 14,66 | -2,01% | 180.664,00 |
| 21.04.2025 | 15,05 | 15,14 | 14,65 | 14,96 | -1,45% | 208.477,00 |
| 17.04.2025 | 15,03 | 15,36 | 14,98 | 15,18 | 1,07% | 161.977,00 |
| 16.04.2025 | 15,08 | 15,29 | 14,94 | 15,02 | -0,66% | 106.425,00 |
| 15.04.2025 | 15,34 | 15,43 | 15,06 | 15,12 | -1,63% | 126.409,00 |
| 14.04.2025 | 15,36 | 15,40 | 15,02 | 15,37 | 0,92% | 139.812,00 |
| 11.04.2025 | 14,97 | 15,25 | 14,58 | 15,23 | 1,94% | 221.751,00 |
| 10.04.2025 | 15,30 | 15,36 | 14,52 | 14,94 | -3,55% | 272.510,00 |
| 09.04.2025 | 14,90 | 15,65 | 14,54 | 15,49 | 3,37% | 351.964,00 |
| 08.04.2025 | 15,73 | 15,75 | 14,85 | 14,99 | -3,20% | 232.384,00 |
| 07.04.2025 | 15,59 | 16,17 | 15,33 | 15,48 | -2,76% | 263.421,00 |
| 04.04.2025 | 15,77 | 15,99 | 15,50 | 15,92 | -0,53% | 281.215,00 |
| 03.04.2025 | 16,02 | 16,15 | 15,89 | 16,01 | -1,39% | 268.677,00 |
| 02.04.2025 | 16,33 | 16,46 | 16,02 | 16,23 | -1,28% | 134.697,00 |
| 01.04.2025 | 16,61 | 16,84 | 16,24 | 16,44 | -1,35% | 205.807,00 |
| 31.03.2025 | 16,55 | 16,77 | 16,46 | 16,67 | -0,21% | 164.942,00 |
| 28.03.2025 | 16,66 | 16,72 | 16,22 | 16,70 | 0,00% | 277.263,00 |
| 27.03.2025 | 16,98 | 17,07 | 16,52 | 16,70 | -1,53% | 150.678,00 |
| 26.03.2025 | 16,75 | 17,01 | 16,75 | 16,96 | 1,50% | 124.333,00 |
| 25.03.2025 | 17,26 | 17,26 | 16,61 | 16,71 | -3,19% | 212.645,00 |
| 24.03.2025 | 16,98 | 17,27 | 16,98 | 17,26 | 2,19% | 199.954,00 |
| 21.03.2025 | 17,00 | 17,27 | 16,76 | 16,89 | -0,94% | 294.348,00 |
| 20.03.2025 | 17,29 | 17,49 | 17,00 | 17,05 | -1,22% | 196.625,00 |
| 19.03.2025 | 17,05 | 17,31 | 17,05 | 17,26 | 0,99% | 230.778,00 |
| 18.03.2025 | 17,12 | 17,28 | 17,03 | 17,09 | -0,41% | 158.597,00 |
| 17.03.2025 | 17,25 | 17,36 | 17,10 | 17,16 | -0,52% | 159.555,00 |
| 14.03.2025 | 16,97 | 17,28 | 16,89 | 17,25 | 2,01% | 215.796,00 |
| 13.03.2025 | 17,48 | 17,53 | 16,89 | 16,91 | -3,21% | 225.417,00 |
| 12.03.2025 | 17,94 | 18,00 | 17,42 | 17,47 | -1,85% | 208.713,00 |
| 11.03.2025 | 18,52 | 18,91 | 17,80 | 17,80 | -3,86% | 326.716,00 |
| 10.03.2025 | 18,74 | 19,05 | 18,51 | 18,52 | -1,57% | 221.506,00 |
| 07.03.2025 | 18,72 | 18,88 | 18,57 | 18,81 | 0,75% | 161.037,00 |
| 06.03.2025 | 18,25 | 18,78 | 18,25 | 18,67 | 1,69% | 103.850,00 |
| 05.03.2025 | 18,15 | 18,37 | 18,04 | 18,36 | 0,88% | 100.931,00 |
| 04.03.2025 | 18,12 | 18,25 | 17,98 | 18,20 | 0,25% | 113.756,00 |
| 03.03.2025 | 18,23 | 18,33 | 18,07 | 18,16 | -0,36% | 96.945,00 |
| 28.02.2025 | 18,25 | 18,29 | 18,10 | 18,22 | -0,21% | 413.890,00 |
| 27.02.2025 | 18,25 | 18,31 | 18,17 | 18,26 | -0,17% | 80.188,00 |
| 26.02.2025 | 18,29 | 18,40 | 18,03 | 18,29 | -0,22% | 134.866,00 |
| 25.02.2025 | 17,96 | 18,40 | 17,96 | 18,33 | 2,40% | 140.227,00 |
| 24.02.2025 | 18,00 | 18,13 | 17,87 | 17,90 | -0,22% | 178.117,00 |
| 21.02.2025 | 18,05 | 18,12 | 17,78 | 17,94 | -0,44% | 166.462,00 |
| 20.02.2025 | 17,84 | 18,06 | 17,75 | 18,02 | 0,56% | 279.243,00 |
| 19.02.2025 | 17,98 | 17,99 | 17,83 | 17,92 | -0,44% | 130.652,00 |
| 18.02.2025 | 18,04 | 18,09 | 17,91 | 18,00 | -0,57% | 231.212,00 |
| 17.02.2025 | 18,07 | 18,14 | 18,07 | 18,10 | -0,15% | - |
| 14.02.2025 | 18,40 | 18,47 | 17,94 | 18,13 | -0,93% | 202.953,00 |
| 13.02.2025 | 18,42 | 18,57 | 18,19 | 18,30 | -0,49% | 274.324,00 |
| 12.02.2025 | 18,50 | 18,64 | 18,39 | 18,39 | -1,71% | 122.924,00 |
| 11.02.2025 | 18,42 | 18,76 | 18,35 | 18,71 | 0,86% | 150.907,00 |
| 10.02.2025 | 18,65 | 18,78 | 18,53 | 18,55 | -0,54% | 92.576,00 |
| 07.02.2025 | 18,89 | 18,93 | 18,37 | 18,65 | -1,48% | 158.060,00 |
| 06.02.2025 | 18,91 | 19,24 | 18,65 | 18,93 | -0,68% | 151.674,00 |
| 05.02.2025 | 18,91 | 19,14 | 18,91 | 19,06 | 0,37% | 119.898,00 |
| 04.02.2025 | 18,51 | 19,09 | 18,51 | 18,99 | 2,15% | 115.394,00 |
| 03.02.2025 | 18,29 | 18,67 | 18,26 | 18,59 | -0,43% | 160.121,00 |
| 31.01.2025 | 18,51 | 18,85 | 18,50 | 18,67 | 0,43% | 131.812,00 |
| 30.01.2025 | 18,35 | 18,65 | 18,35 | 18,59 | 1,42% | 92.682,00 |
| 29.01.2025 | 18,35 | 18,74 | 18,21 | 18,33 | 0,00% | 167.991,00 |
| 28.01.2025 | 19,10 | 19,15 | 18,28 | 18,33 | -3,98% | 209.043,00 |
| 27.01.2025 | 19,11 | 19,41 | 19,01 | 19,09 | -1,85% | 155.878,00 |
| 24.01.2025 | 19,35 | 19,50 | 19,23 | 19,45 | 0,52% | 191.430,00 |
| 23.01.2025 | 19,22 | 19,48 | 19,20 | 19,35 | 0,36% | 138.055,00 |
| 22.01.2025 | 19,50 | 19,52 | 19,21 | 19,28 | -1,23% | 130.556,00 |
| 21.01.2025 | 19,89 | 20,03 | 19,51 | 19,52 | -1,21% | 148.591,00 |
| 17.01.2025 | 19,82 | 19,88 | 19,67 | 19,76 | 0,20% | 115.031,00 |
| 16.01.2025 | 19,55 | 19,82 | 19,39 | 19,72 | 1,39% | 97.573,00 |
| 15.01.2025 | 20,00 | 20,00 | 19,25 | 19,45 | -0,41% | 170.772,00 |
| 14.01.2025 | 19,81 | 19,89 | 19,47 | 19,53 | -0,66% | 82.961,00 |
| 13.01.2025 | 19,20 | 19,82 | 19,20 | 19,66 | 1,65% | 129.073,00 |
| 10.01.2025 | 19,14 | 19,39 | 19,08 | 19,34 | -0,46% | 122.938,00 |
| 08.01.2025 | 19,39 | 19,62 | 19,16 | 19,43 | 0,21% | 133.754,00 |
| 07.01.2025 | 19,90 | 20,06 | 19,38 | 19,39 | -2,61% | 162.721,00 |
| 06.01.2025 | 20,37 | 20,44 | 19,90 | 19,91 | -2,26% | 153.924,00 |
| 03.01.2025 | 20,21 | 20,45 | 20,13 | 20,37 | 0,49% | 172.883,00 |
| 02.01.2025 | 20,73 | 20,80 | 20,18 | 20,27 | -1,79% | 77.024,00 |
| 31.12.2024 | 20,71 | 20,97 | 20,40 | 20,64 | -0,05% | 71.701,00 |
| 30.12.2024 | 20,39 | 20,79 | 20,25 | 20,65 | 0,78% | 97.957,00 |
| 27.12.2024 | 20,74 | 20,92 | 20,34 | 20,49 | -1,59% | 82.653,00 |
| 26.12.2024 | 20,65 | 20,97 | 20,53 | 20,82 | 0,19% | 52.148,00 |
| 24.12.2024 | 20,48 | 20,81 | 20,46 | 20,78 | 1,46% | 40.431,00 |
| 23.12.2024 | 20,30 | 20,63 | 20,26 | 20,48 | 0,94% | 95.189,00 |
| 20.12.2024 | 20,28 | 20,86 | 20,28 | 20,29 | -0,69% | 221.640,00 |
| 19.12.2024 | 20,91 | 21,03 | 20,28 | 20,43 | -1,45% | 112.207,00 |
| 18.12.2024 | 21,66 | 21,91 | 20,69 | 20,73 | -3,94% | 160.010,00 |
| 17.12.2024 | 21,54 | 21,65 | 21,36 | 21,58 | 0,14% | 123.690,00 |
| 16.12.2024 | 21,92 | 21,96 | 21,55 | 21,55 | -1,91% | 138.437,00 |