17,414$
-0,84%
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |