15,854$
-1,22%
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 15,99 | 16,23 | 15,83 | 15,87 | -1,12% | - |
| 24.09.2025 | 16,23 | 16,27 | 16,01 | 16,05 | -1,17% | 82.648,00 |
| 23.09.2025 | 16,35 | 16,47 | 16,19 | 16,24 | -0,25% | 99.600,00 |
| 22.09.2025 | 16,59 | 16,60 | 16,25 | 16,28 | -1,75% | 112.352,00 |
| 19.09.2025 | 16,93 | 16,96 | 16,56 | 16,57 | -2,47% | 159.445,00 |
| 18.09.2025 | 16,93 | 17,10 | 16,82 | 16,99 | 0,41% | 90.940,00 |
| 17.09.2025 | 17,33 | 17,45 | 16,89 | 16,92 | -2,08% | 91.974,00 |
| 16.09.2025 | 16,92 | 17,33 | 16,85 | 17,28 | 1,77% | 81.000,00 |
| 15.09.2025 | 17,10 | 17,10 | 16,92 | 16,98 | -0,41% | 43.501,00 |
| 12.09.2025 | 17,12 | 17,16 | 17,00 | 17,05 | -0,64% | 43.468,00 |
| 11.09.2025 | 16,72 | 17,16 | 16,72 | 17,16 | 2,69% | 55.989,00 |
| 10.09.2025 | 16,81 | 16,87 | 16,64 | 16,71 | -0,89% | 42.722,00 |
| 09.09.2025 | 17,03 | 17,09 | 16,81 | 16,86 | -1,11% | 41.594,00 |
| 08.09.2025 | 16,83 | 17,10 | 16,65 | 17,05 | 1,31% | 70.618,00 |
| 05.09.2025 | 16,87 | 17,05 | 16,76 | 16,83 | 0,18% | 52.941,00 |
| 04.09.2025 | 16,57 | 16,80 | 16,57 | 16,80 | 1,51% | 45.104,00 |
| 03.09.2025 | 16,57 | 16,74 | 16,53 | 16,55 | -0,84% | 58.015,00 |
| 02.09.2025 | 16,75 | 16,88 | 16,66 | 16,69 | -1,13% | 64.078,00 |
| 29.08.2025 | 16,65 | 16,93 | 16,65 | 16,88 | 1,02% | 60.106,00 |
| 28.08.2025 | 16,79 | 16,79 | 16,57 | 16,71 | -0,30% | 41.634,00 |
| 27.08.2025 | 16,47 | 16,82 | 16,47 | 16,76 | 1,51% | 45.480,00 |
| 26.08.2025 | 16,72 | 16,85 | 16,46 | 16,51 | -1,43% | 65.918,00 |
| 25.08.2025 | 17,14 | 17,14 | 16,69 | 16,75 | -2,22% | 88.367,00 |
| 22.08.2025 | 16,17 | 17,14 | 16,17 | 17,13 | 6,60% | 148.878,00 |
| 21.08.2025 | 16,25 | 16,39 | 16,06 | 16,07 | -1,23% | 101.861,00 |
| 20.08.2025 | 16,58 | 16,70 | 16,24 | 16,27 | -1,45% | 98.035,00 |
| 19.08.2025 | 16,33 | 16,61 | 16,33 | 16,51 | 1,29% | 70.131,00 |
| 18.08.2025 | 16,67 | 16,84 | 16,25 | 16,30 | -1,87% | 60.142,00 |
| 15.08.2025 | 16,64 | 16,68 | 16,41 | 16,61 | 0,18% | 211.707,00 |
| 14.08.2025 | 16,71 | 16,87 | 16,56 | 16,58 | -1,54% | 79.800,00 |
| 13.08.2025 | 16,62 | 16,90 | 16,61 | 16,84 | 1,63% | 77.572,00 |
| 12.08.2025 | 16,36 | 16,68 | 16,23 | 16,57 | 2,16% | 95.539,00 |
| 11.08.2025 | 16,04 | 16,25 | 15,95 | 16,22 | 1,12% | 65.250,00 |
| 08.08.2025 | 16,17 | 16,27 | 15,80 | 16,04 | -0,12% | 111.248,00 |
| 07.08.2025 | 16,44 | 16,65 | 16,03 | 16,06 | -2,07% | 93.681,00 |
| 06.08.2025 | 15,86 | 16,55 | 15,55 | 16,40 | -0,12% | 101.207,00 |
| 05.08.2025 | 16,09 | 16,50 | 16,03 | 16,42 | 1,80% | 194.164,00 |
| 04.08.2025 | 15,88 | 16,21 | 15,82 | 16,13 | 2,41% | 88.680,00 |
| 01.08.2025 | 15,99 | 16,13 | 15,67 | 15,75 | -1,93% | 126.543,00 |
| 31.07.2025 | 16,20 | 16,22 | 16,00 | 16,06 | -1,29% | 113.069,00 |
| 30.07.2025 | 16,86 | 16,87 | 16,20 | 16,27 | -3,21% | 76.798,00 |
| 29.07.2025 | 16,77 | 16,87 | 16,69 | 16,81 | 0,84% | 84.525,00 |
| 28.07.2025 | 16,90 | 16,90 | 16,66 | 16,67 | -1,30% | 70.620,00 |
| 25.07.2025 | 17,02 | 17,02 | 16,70 | 16,89 | -0,12% | 85.055,00 |
| 24.07.2025 | 16,89 | 16,98 | 16,49 | 16,91 | -0,06% | 103.199,00 |
| 23.07.2025 | 16,96 | 16,96 | 16,75 | 16,92 | -0,24% | 140.304,00 |
| 22.07.2025 | 16,70 | 17,02 | 16,69 | 16,96 | 1,56% | 163.607,00 |
| 21.07.2025 | 17,01 | 17,01 | 16,61 | 16,70 | -4,35% | 225.356,00 |
| 18.07.2025 | 17,53 | 17,72 | 17,25 | 17,46 | -0,23% | 246.702,00 |
| 17.07.2025 | 17,44 | 17,64 | 17,33 | 17,50 | 0,34% | 202.481,00 |
| 16.07.2025 | 17,39 | 17,65 | 17,31 | 17,44 | 1,28% | 94.550,00 |
| 15.07.2025 | 17,70 | 17,74 | 17,20 | 17,22 | -2,49% | 97.507,00 |
| 14.07.2025 | 17,73 | 17,99 | 17,46 | 17,66 | -0,34% | 99.705,00 |
| 11.07.2025 | 17,54 | 17,76 | 17,45 | 17,72 | 0,80% | 83.062,00 |
| 10.07.2025 | 17,28 | 17,80 | 17,28 | 17,58 | 1,68% | 84.653,00 |
| 09.07.2025 | 17,40 | 17,42 | 17,17 | 17,29 | -0,17% | 81.823,00 |
| 08.07.2025 | 16,98 | 17,46 | 16,98 | 17,32 | 2,00% | 106.206,00 |
| 07.07.2025 | 17,60 | 17,66 | 16,94 | 16,98 | -3,14% | 83.245,00 |
| 03.07.2025 | 17,31 | 17,55 | 17,14 | 17,53 | 1,80% | 60.521,00 |
| 02.07.2025 | 17,01 | 17,33 | 16,95 | 17,22 | 1,65% | 98.550,00 |
| 01.07.2025 | 16,36 | 17,23 | 16,36 | 16,94 | 3,51% | 106.961,00 |
| 30.06.2025 | 16,67 | 16,68 | 16,30 | 16,37 | -1,89% | 123.478,00 |
| 27.06.2025 | 16,64 | 16,84 | 16,52 | 16,68 | 0,24% | 205.706,00 |
| 26.06.2025 | 16,45 | 16,80 | 16,45 | 16,64 | 0,97% | 67.213,00 |
| 25.06.2025 | 16,63 | 16,63 | 16,36 | 16,48 | -0,54% | 112.445,00 |
| 24.06.2025 | 16,51 | 16,64 | 16,28 | 16,57 | 0,36% | 200.364,00 |
| 23.06.2025 | 16,30 | 16,55 | 16,23 | 16,51 | 1,29% | 163.913,00 |
| 20.06.2025 | 16,46 | 16,61 | 16,26 | 16,30 | -0,12% | 177.328,00 |
| 18.06.2025 | 16,23 | 16,60 | 16,14 | 16,32 | 0,55% | 169.164,00 |
| 17.06.2025 | 16,00 | 16,41 | 15,91 | 16,23 | 1,00% | 210.931,00 |
| 16.06.2025 | 15,92 | 16,12 | 15,80 | 16,07 | 1,84% | 76.761,00 |
| 13.06.2025 | 16,16 | 16,30 | 15,73 | 15,78 | -3,25% | 95.621,00 |
| 12.06.2025 | 16,15 | 16,42 | 16,09 | 16,31 | 0,55% | 83.830,00 |
| 11.06.2025 | 16,23 | 16,31 | 16,09 | 16,22 | 0,31% | 85.502,00 |
| 10.06.2025 | 15,98 | 16,36 | 15,80 | 16,17 | 1,89% | 104.655,00 |
| 09.06.2025 | 15,42 | 15,91 | 15,33 | 15,87 | 3,05% | 116.099,00 |
| 06.06.2025 | 15,15 | 15,47 | 15,15 | 15,40 | 2,39% | 124.022,00 |
| 05.06.2025 | 15,44 | 15,44 | 15,03 | 15,04 | -2,40% | 108.769,00 |
| 04.06.2025 | 15,55 | 15,61 | 15,38 | 15,41 | -0,84% | 90.155,00 |
| 03.06.2025 | 15,17 | 15,56 | 15,08 | 15,54 | 2,24% | 109.584,00 |
| 02.06.2025 | 15,06 | 15,21 | 14,91 | 15,20 | 0,66% | 105.637,00 |
| 30.05.2025 | 14,97 | 15,19 | 14,97 | 15,10 | 0,67% | 92.973,00 |
| 29.05.2025 | 14,88 | 15,03 | 14,83 | 15,00 | 1,08% | 78.337,00 |
| 28.05.2025 | 14,95 | 14,95 | 14,69 | 14,84 | -0,60% | 73.213,00 |
| 27.05.2025 | 14,60 | 14,95 | 14,56 | 14,93 | 3,18% | 113.045,00 |
| 23.05.2025 | 14,26 | 14,57 | 14,26 | 14,47 | 0,28% | 88.693,00 |
| 22.05.2025 | 14,62 | 14,87 | 14,37 | 14,43 | -1,30% | 88.100,00 |
| 21.05.2025 | 15,10 | 15,22 | 14,62 | 14,62 | -3,82% | 124.334,00 |
| 20.05.2025 | 15,17 | 15,40 | 15,04 | 15,20 | -0,20% | 110.448,00 |
| 19.05.2025 | 15,36 | 15,46 | 15,22 | 15,23 | -1,81% | 105.324,00 |
| 16.05.2025 | 15,19 | 15,53 | 15,19 | 15,51 | 2,17% | 107.887,00 |
| 15.05.2025 | 14,69 | 15,22 | 14,64 | 15,18 | 3,34% | 212.226,00 |
| 14.05.2025 | 14,68 | 14,82 | 14,32 | 14,69 | 0,48% | 229.558,00 |
| 13.05.2025 | 14,88 | 14,88 | 14,59 | 14,62 | -1,22% | 109.071,00 |
| 12.05.2025 | 14,69 | 14,95 | 14,55 | 14,80 | 2,99% | 139.237,00 |
| 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 |