105,140$
-0,11%
Echtzeit-Aktienkurs RB Global Inc.
Bid:
Ask:
Aktienkurse zur RB Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 106,41 | 106,73 | 105,02 | 105,13 | -0,12% | 961.945,00 |
| 05.06.2025 | 104,45 | 105,50 | 104,12 | 105,26 | 0,96% | 1.027.789,00 |
| 04.06.2025 | 105,71 | 105,94 | 104,25 | 104,26 | -1,19% | 794.883,00 |
| 03.06.2025 | 104,92 | 105,88 | 104,57 | 105,52 | 0,25% | 664.606,00 |
| 02.06.2025 | 104,71 | 105,30 | 103,64 | 105,26 | -0,04% | 855.795,00 |
| 30.05.2025 | 104,30 | 105,41 | 103,48 | 105,30 | 1,37% | 1.293.776,00 |
| 29.05.2025 | 104,56 | 104,94 | 103,18 | 103,88 | -0,99% | 916.990,00 |
| 28.05.2025 | 104,66 | 104,99 | 104,14 | 104,92 | 0,17% | 2.225.799,00 |
| 27.05.2025 | 107,66 | 107,66 | 104,58 | 104,74 | -2,28% | 2.089.999,00 |
| 23.05.2025 | 107,44 | 108,20 | 106,83 | 107,18 | -1,25% | 983.199,00 |
| 22.05.2025 | 107,61 | 108,93 | 107,43 | 108,54 | 0,55% | 1.067.717,00 |
| 21.05.2025 | 108,91 | 109,25 | 107,85 | 107,95 | -1,01% | 946.070,00 |
| 20.05.2025 | 108,48 | 109,11 | 107,94 | 109,05 | 0,40% | 1.081.584,00 |
| 19.05.2025 | 107,56 | 108,78 | 107,53 | 108,62 | 0,40% | 817.451,00 |
| 16.05.2025 | 106,73 | 108,30 | 106,61 | 108,19 | 1,22% | 1.145.156,00 |
| 15.05.2025 | 105,55 | 107,20 | 105,55 | 106,89 | 1,31% | 1.044.258,00 |
| 14.05.2025 | 104,50 | 105,90 | 103,53 | 105,51 | 0,75% | 956.779,00 |
| 13.05.2025 | 104,51 | 105,28 | 103,64 | 104,72 | 0,53% | 828.359,00 |
| 12.05.2025 | 107,17 | 107,99 | 104,04 | 104,17 | -1,67% | 1.334.476,00 |
| 09.05.2025 | 104,86 | 106,13 | 104,38 | 105,94 | 1,08% | 1.582.502,00 |
| 08.05.2025 | 102,86 | 106,43 | 100,47 | 104,81 | 2,48% | 2.490.075,00 |
| 07.05.2025 | 102,11 | 103,50 | 101,75 | 102,27 | 0,37% | 2.543.379,00 |
| 06.05.2025 | 100,70 | 101,98 | 100,37 | 101,89 | 0,40% | 1.245.864,00 |
| 05.05.2025 | 102,38 | 102,52 | 101,23 | 101,48 | -1,00% | 786.665,00 |
| 02.05.2025 | 101,68 | 102,85 | 101,24 | 102,51 | 2,56% | 1.611.899,00 |
| 01.05.2025 | 100,30 | 101,99 | 98,64 | 99,95 | -0,74% | 1.307.264,00 |
| 30.04.2025 | 98,83 | 100,82 | 97,41 | 100,70 | 1,56% | 1.770.277,00 |
| 29.04.2025 | 98,26 | 99,87 | 97,99 | 99,15 | 0,41% | 853.395,00 |
| 28.04.2025 | 99,01 | 99,15 | 98,17 | 98,75 | -0,23% | 878.363,00 |
| 25.04.2025 | 98,42 | 99,00 | 97,46 | 98,98 | 0,25% | 610.641,00 |
| 24.04.2025 | 98,24 | 99,36 | 97,79 | 98,73 | 0,50% | 673.633,00 |
| 23.04.2025 | 98,49 | 99,46 | 97,61 | 98,24 | 1,31% | 732.517,00 |
| 22.04.2025 | 95,67 | 97,15 | 95,64 | 96,97 | 2,17% | 948.500,00 |
| 21.04.2025 | 96,93 | 97,07 | 94,00 | 94,91 | -2,54% | 736.196,00 |
| 17.04.2025 | 96,80 | 97,96 | 96,70 | 97,38 | 0,83% | 835.273,00 |
| 16.04.2025 | 96,93 | 98,02 | 95,47 | 96,58 | -1,03% | 868.012,00 |
| 15.04.2025 | 98,20 | 98,58 | 97,24 | 97,59 | -0,26% | 515.875,00 |
| 14.04.2025 | 98,36 | 98,42 | 96,69 | 97,84 | 0,74% | 1.035.797,00 |
| 11.04.2025 | 94,32 | 97,16 | 94,08 | 97,12 | 2,46% | 1.111.977,00 |
| 10.04.2025 | 94,96 | 95,96 | 92,21 | 94,79 | -1,36% | 968.414,00 |
| 09.04.2025 | 88,67 | 96,12 | 88,08 | 96,10 | 7,21% | 2.231.885,00 |
| 08.04.2025 | 93,48 | 94,02 | 88,08 | 89,64 | -1,02% | 1.346.072,00 |
| 07.04.2025 | 88,97 | 94,09 | 87,87 | 90,56 | -1,36% | 1.535.095,00 |
| 04.04.2025 | 95,48 | 95,62 | 91,40 | 91,81 | -6,35% | 1.251.234,00 |
| 03.04.2025 | 98,41 | 100,40 | 97,80 | 98,04 | -2,87% | 1.284.269,00 |
| 02.04.2025 | 99,64 | 101,27 | 99,64 | 100,94 | 0,57% | 1.000.870,00 |
| 01.04.2025 | 100,35 | 101,06 | 99,20 | 100,37 | 0,07% | 805.715,00 |
| 31.03.2025 | 96,71 | 101,10 | 96,71 | 100,30 | 2,46% | 1.610.070,00 |
| 28.03.2025 | 99,79 | 99,89 | 97,65 | 97,89 | -2,39% | 632.336,00 |
| 27.03.2025 | 100,14 | 100,46 | 98,92 | 100,29 | -0,01% | 1.012.554,00 |
| 26.03.2025 | 101,00 | 101,50 | 99,87 | 100,30 | -0,22% | 550.604,00 |
| 25.03.2025 | 99,80 | 100,91 | 99,49 | 100,52 | 0,42% | 889.899,00 |
| 24.03.2025 | 99,31 | 100,90 | 99,31 | 100,10 | 1,15% | 918.760,00 |
| 21.03.2025 | 98,00 | 99,29 | 96,90 | 98,96 | 0,09% | 2.341.044,00 |
| 20.03.2025 | 98,02 | 99,36 | 97,39 | 98,87 | -0,36% | 716.193,00 |
| 19.03.2025 | 97,81 | 99,62 | 97,33 | 99,23 | 2,03% | 865.297,00 |
| 18.03.2025 | 97,24 | 98,02 | 96,87 | 97,26 | -0,73% | 1.058.720,00 |
| 17.03.2025 | 96,02 | 98,32 | 95,75 | 97,98 | 2,26% | 3.031.246,00 |
| 14.03.2025 | 94,87 | 96,18 | 94,42 | 95,81 | 1,46% | 1.951.696,00 |
| 13.03.2025 | 97,16 | 97,78 | 94,40 | 94,43 | -3,25% | 1.051.055,00 |
| 12.03.2025 | 98,49 | 98,97 | 97,31 | 97,60 | -0,88% | 1.000.897,00 |
| 11.03.2025 | 99,16 | 100,22 | 98,37 | 98,47 | -1,05% | 1.623.819,00 |
| 10.03.2025 | 100,83 | 101,05 | 98,89 | 99,51 | -1,83% | 898.240,00 |
| 07.03.2025 | 99,21 | 101,87 | 98,43 | 101,37 | 1,73% | 990.634,00 |
| 06.03.2025 | 100,00 | 101,55 | 98,92 | 99,65 | -0,54% | 985.507,00 |
| 05.03.2025 | 101,19 | 101,43 | 99,86 | 100,19 | -0,47% | 900.045,00 |
| 04.03.2025 | 102,07 | 102,43 | 100,24 | 100,66 | -2,00% | 1.149.421,00 |
| 03.03.2025 | 102,30 | 104,20 | 102,18 | 102,71 | 0,32% | 1.031.400,00 |
| 28.02.2025 | 100,53 | 102,53 | 100,35 | 102,38 | 1,94% | 1.321.987,00 |
| 27.02.2025 | 100,57 | 101,37 | 100,19 | 100,43 | 0,10% | 797.532,00 |
| 26.02.2025 | 101,16 | 101,92 | 99,90 | 100,33 | -1,01% | 1.103.020,00 |
| 25.02.2025 | 102,75 | 103,71 | 101,10 | 101,35 | -1,45% | 994.985,00 |
| 24.02.2025 | 102,73 | 104,66 | 102,62 | 102,84 | 0,24% | 1.520.042,00 |
| 21.02.2025 | 103,52 | 104,36 | 101,37 | 102,59 | -0,90% | 1.260.994,00 |
| 20.02.2025 | 104,10 | 104,29 | 102,58 | 103,52 | -1,15% | 1.237.030,00 |
| 19.02.2025 | 106,21 | 106,90 | 103,44 | 104,72 | 8,45% | 3.706.383,00 |
| 18.02.2025 | 96,31 | 96,90 | 95,43 | 96,56 | 0,27% | 1.964.145,00 |
| 14.02.2025 | 95,54 | 96,64 | 95,20 | 96,30 | 0,40% | 1.104.261,00 |
| 13.02.2025 | 94,57 | 95,96 | 93,91 | 95,92 | 2,04% | 851.822,00 |
| 12.02.2025 | 92,96 | 94,14 | 92,31 | 94,00 | 0,21% | 572.778,00 |
| 11.02.2025 | 92,90 | 93,83 | 92,12 | 93,80 | 0,35% | 872.232,00 |
| 10.02.2025 | 93,00 | 94,93 | 92,74 | 93,47 | 0,81% | 1.161.635,00 |
| 07.02.2025 | 91,87 | 93,01 | 91,60 | 92,72 | 1,23% | 747.861,00 |
| 06.02.2025 | 89,38 | 91,59 | 89,38 | 91,59 | 2,78% | 907.073,00 |
| 05.02.2025 | 88,95 | 90,00 | 88,93 | 89,11 | 0,64% | 713.263,00 |
| 04.02.2025 | 89,31 | 89,31 | 88,06 | 88,54 | 0,07% | 587.330,00 |
| 03.02.2025 | 87,52 | 89,53 | 86,68 | 88,48 | -1,12% | 859.880,00 |
| 31.01.2025 | 91,17 | 91,27 | 89,31 | 89,48 | -1,70% | 3.397.869,00 |
| 30.01.2025 | 91,08 | 91,59 | 90,31 | 91,03 | 0,73% | 937.313,00 |
| 29.01.2025 | 90,47 | 90,91 | 89,65 | 90,37 | 0,00% | 1.093.953,00 |
| 28.01.2025 | 91,19 | 91,80 | 89,89 | 90,37 | -1,05% | 943.752,00 |
| 27.01.2025 | 89,61 | 91,35 | 89,61 | 91,33 | 1,04% | 843.961,00 |
| 24.01.2025 | 89,63 | 90,60 | 89,62 | 90,39 | 0,57% | 694.688,00 |
| 23.01.2025 | 89,53 | 90,27 | 89,22 | 89,88 | -0,04% | 646.392,00 |
| 22.01.2025 | 90,92 | 91,13 | 89,44 | 89,92 | -1,02% | 898.774,00 |
| 21.01.2025 | 90,15 | 90,90 | 89,36 | 90,85 | 1,79% | 1.652.745,00 |
| 17.01.2025 | 89,66 | 89,93 | 89,06 | 89,25 | -0,66% | 412.636,00 |
| 16.01.2025 | 89,96 | 90,10 | 89,17 | 89,84 | 0,23% | 949.248,00 |
| 15.01.2025 | 90,54 | 90,92 | 89,33 | 89,63 | 0,18% | 1.068.240,00 |
| 14.01.2025 | 90,03 | 90,61 | 88,73 | 89,47 | 0,09% | 1.130.704,00 |