93,510$
-1,34%
Echtzeit-Aktienkurs RB Global Inc.
Bid:
Ask:
Aktienkurse zur RB Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 92,99 | 94,54 | 92,40 | 93,52 | -1,33% | 2.821.952,00 |
| 05.11.2026 | 95,95 | 95,95 | 92,74 | 94,78 | -0,33% | 2.164.691,00 |
| 04.11.2026 | 94,76 | 95,19 | 93,51 | 95,09 | 2,07% | 1.390.495,00 |
| 03.11.2026 | 92,82 | 93,71 | 91,79 | 93,16 | -0,29% | 1.713.884,00 |
| 02.11.2026 | 90,14 | 94,13 | 90,00 | 93,43 | 4,17% | 2.255.828,00 |
| 30.10.2026 | 88,76 | 90,35 | 87,50 | 89,69 | 1,57% | 3.573.485,00 |
| 29.10.2026 | 85,35 | 88,45 | 85,35 | 88,30 | 4,61% | 1.529.210,00 |
| 28.10.2026 | 85,12 | 85,38 | 83,81 | 84,41 | -0,72% | 1.234.619,00 |
| 27.10.2026 | 85,31 | 85,55 | 84,71 | 85,02 | 0,39% | 1.217.893,00 |
| 26.10.2026 | 83,30 | 85,17 | 83,30 | 84,69 | 0,59% | 3.017.582,00 |
| 23.10.2026 | 83,97 | 84,28 | 82,62 | 84,19 | -0,24% | 1.600.198,00 |
| 22.10.2026 | 82,32 | 85,12 | 81,85 | 84,39 | 2,91% | 1.950.147,00 |
| 21.10.2026 | 81,51 | 82,79 | 80,34 | 82,00 | 1,36% | 2.059.183,00 |
| 20.10.2026 | 79,95 | 81,47 | 79,55 | 80,90 | 1,37% | 3.541.617,00 |
| 19.10.2026 | 84,38 | 84,43 | 78,10 | 79,81 | -5,33% | 4.360.794,00 |
| 16.10.2026 | 87,40 | 88,35 | 84,01 | 84,30 | -3,25% | 3.854.980,00 |
| 15.10.2026 | 87,90 | 88,96 | 86,59 | 87,13 | -0,79% | 2.243.488,00 |
| 14.10.2026 | 87,13 | 88,35 | 86,39 | 87,82 | -0,45% | 1.232.204,00 |
| 13.10.2026 | 88,24 | 89,13 | 87,68 | 88,22 | 0,48% | 1.457.259,00 |
| 12.10.2026 | 86,10 | 88,33 | 85,81 | 87,80 | 2,28% | 1.728.811,00 |
| 09.10.2026 | 83,98 | 85,91 | 83,16 | 85,84 | 2,15% | 2.242.815,00 |
| 08.10.2026 | 81,50 | 85,85 | 81,06 | 84,03 | 4,51% | 3.563.427,00 |
| 07.10.2026 | 80,87 | 81,56 | 79,07 | 80,40 | -0,80% | 1.029.348,00 |
| 06.10.2026 | 82,54 | 82,88 | 80,72 | 81,05 | -1,52% | 1.114.641,00 |
| 05.10.2026 | 81,74 | 83,11 | 81,19 | 82,30 | 0,51% | 1.815.231,00 |
| 02.10.2026 | 82,48 | 82,79 | 80,11 | 81,88 | 0,36% | 1.652.167,00 |
| 01.10.2026 | 81,78 | 82,09 | 78,05 | 81,59 | 0,25% | 2.595.360,00 |
| 30.09.2026 | 81,52 | 82,00 | 80,80 | 81,39 | 0,00% | 1.253.122,00 |
| 29.09.2026 | 80,37 | 81,45 | 80,37 | 81,39 | 0,77% | 1.095.991,00 |
| 28.09.2026 | 81,87 | 82,02 | 80,75 | 80,77 | -2,09% | 1.064.378,00 |
| 25.09.2026 | 82,26 | 83,55 | 81,63 | 82,49 | 0,04% | 2.008.989,00 |
| 24.09.2026 | 82,67 | 83,16 | 81,74 | 82,46 | -0,45% | 1.134.904,00 |
| 23.09.2026 | 83,03 | 83,64 | 81,96 | 82,83 | -0,64% | 923.166,00 |
| 22.09.2026 | 84,30 | 84,61 | 83,32 | 83,36 | -0,41% | 966.583,00 |
| 21.09.2026 | 83,94 | 84,10 | 82,82 | 83,70 | 0,60% | 1.108.473,00 |
| 18.09.2026 | 83,90 | 84,29 | 83,05 | 83,20 | -1,05% | 5.008.399,00 |
| 17.09.2026 | 85,16 | 85,50 | 83,93 | 84,08 | -0,25% | 1.598.494,00 |
| 16.09.2026 | 85,73 | 86,57 | 83,95 | 84,29 | -2,11% | 2.522.012,00 |
| 15.09.2026 | 84,40 | 86,63 | 83,62 | 86,11 | 2,48% | 2.193.533,00 |
| 14.09.2026 | 83,35 | 84,53 | 82,65 | 84,03 | 0,51% | 1.631.867,00 |
| 11.09.2026 | 81,71 | 83,94 | 81,25 | 83,60 | 3,80% | 2.213.090,00 |
| 10.09.2026 | 81,15 | 82,16 | 79,75 | 80,54 | -0,97% | 2.004.082,00 |
| 09.09.2026 | 81,62 | 81,99 | 80,66 | 81,33 | -0,67% | 1.048.921,00 |
| 08.09.2026 | 83,03 | 83,19 | 81,62 | 81,88 | -1,99% | 1.145.510,00 |
| 04.09.2026 | 82,51 | 84,20 | 81,72 | 83,54 | 0,32% | 921.363,00 |
| 03.09.2026 | 83,53 | 84,29 | 81,50 | 83,27 | 0,45% | 1.524.307,00 |
| 02.09.2026 | 82,66 | 84,15 | 81,93 | 82,90 | 0,18% | 1.518.362,00 |
| 01.09.2026 | 84,06 | 84,29 | 82,23 | 82,75 | -2,16% | 2.033.182,00 |
| 31.08.2026 | 85,41 | 86,23 | 84,24 | 84,58 | -1,72% | 2.187.067,00 |
| 28.08.2026 | 86,18 | 86,30 | 85,29 | 86,06 | 0,20% | 1.063.103,00 |
| 27.08.2026 | 85,43 | 86,14 | 84,83 | 85,89 | 0,15% | 1.294.010,00 |
| 26.08.2026 | 84,96 | 86,80 | 84,48 | 85,76 | 0,87% | 1.758.269,00 |
| 25.08.2026 | 83,38 | 85,56 | 82,94 | 85,02 | 1,13% | 1.767.670,00 |
| 24.08.2026 | 86,86 | 87,50 | 83,64 | 84,07 | -3,39% | 2.292.338,00 |
| 21.08.2026 | 87,79 | 88,69 | 86,47 | 87,02 | -0,42% | 2.033.863,00 |
| 20.08.2026 | 85,89 | 88,21 | 85,71 | 87,39 | 1,40% | 2.227.292,00 |
| 19.08.2026 | 86,15 | 88,13 | 85,47 | 86,18 | 0,49% | 2.996.576,00 |
| 18.08.2026 | 82,55 | 86,55 | 82,48 | 85,76 | 4,45% | 2.855.121,00 |
| 17.08.2026 | 84,07 | 84,31 | 82,03 | 82,11 | -2,55% | 2.488.663,00 |
| 14.08.2026 | 86,71 | 86,71 | 83,59 | 84,26 | -2,49% | 3.608.004,00 |
| 13.08.2026 | 86,75 | 87,29 | 85,33 | 86,41 | -0,06% | 1.561.468,00 |
| 12.08.2026 | 88,83 | 89,06 | 86,05 | 86,46 | -3,54% | 2.476.779,00 |
| 11.08.2026 | 93,80 | 94,64 | 89,54 | 89,63 | -4,47% | 1.786.744,00 |
| 10.08.2026 | 94,30 | 95,54 | 92,82 | 93,82 | -0,95% | 1.838.594,00 |
| 07.08.2026 | 92,15 | 95,96 | 92,15 | 94,72 | 2,21% | 2.088.927,00 |
| 06.08.2026 | 95,64 | 96,88 | 92,28 | 92,67 | -3,10% | 2.335.867,00 |
| 05.08.2026 | 108,60 | 108,60 | 94,12 | 95,63 | -13,89% | 6.967.465,00 |
| 04.08.2026 | 110,44 | 112,38 | 109,22 | 111,06 | -1,03% | 2.287.378,00 |
| 03.08.2026 | 110,95 | 112,89 | 110,95 | 112,22 | 2,26% | 850.359,00 |
| 31.07.2026 | 109,54 | 110,06 | 108,29 | 109,74 | -0,25% | 927.404,00 |
| 30.07.2026 | 113,85 | 114,84 | 109,15 | 110,01 | -4,51% | 1.001.451,00 |
| 29.07.2026 | 115,73 | 117,12 | 114,78 | 115,20 | -1,19% | 1.014.036,00 |
| 28.07.2026 | 117,02 | 117,50 | 115,27 | 116,59 | 0,21% | 1.113.065,00 |
| 27.07.2026 | 112,54 | 116,48 | 112,23 | 116,35 | 4,27% | 1.078.673,00 |
| 24.07.2026 | 109,05 | 111,98 | 108,84 | 111,59 | 2,23% | 665.178,00 |
| 23.07.2026 | 109,27 | 110,24 | 108,81 | 109,16 | -1,22% | 1.625.928,00 |
| 22.07.2026 | 110,93 | 111,91 | 109,94 | 110,51 | -0,02% | 608.715,00 |
| 21.07.2026 | 109,69 | 110,57 | 108,68 | 110,53 | -0,05% | 637.688,00 |
| 20.07.2026 | 112,63 | 112,63 | 110,33 | 110,59 | -0,95% | 655.940,00 |
| 17.07.2026 | 112,70 | 112,87 | 110,74 | 111,65 | -1,32% | 822.451,00 |
| 16.07.2026 | 111,71 | 114,60 | 111,71 | 113,14 | 1,63% | 1.013.692,00 |
| 15.07.2026 | 109,68 | 112,47 | 108,88 | 111,32 | 1,98% | 1.040.849,00 |
| 14.07.2026 | 109,58 | 109,87 | 108,32 | 109,16 | 0,35% | 741.879,00 |
| 13.07.2026 | 108,11 | 109,33 | 107,50 | 108,78 | 0,60% | 737.414,00 |
| 10.07.2026 | 112,16 | 112,44 | 107,99 | 108,13 | -2,95% | 1.104.716,00 |
| 09.07.2026 | 111,36 | 112,08 | 109,76 | 111,42 | 0,30% | 699.127,00 |
| 08.07.2026 | 112,33 | 112,81 | 110,15 | 111,09 | -1,94% | 951.629,00 |
| 07.07.2026 | 115,39 | 115,39 | 112,34 | 113,29 | -0,70% | 987.713,00 |
| 06.07.2026 | 112,90 | 114,53 | 112,61 | 114,09 | 1,13% | 1.056.874,00 |
| 02.07.2026 | 113,98 | 115,34 | 111,23 | 112,81 | -0,22% | 1.680.723,00 |
| 01.07.2026 | 116,63 | 116,63 | 112,00 | 113,06 | -2,91% | 1.178.434,00 |
| 30.06.2026 | 115,30 | 117,05 | 114,51 | 116,45 | 2,19% | 1.417.703,00 |
| 29.06.2026 | 115,10 | 116,64 | 112,91 | 113,95 | -1,18% | 1.412.226,00 |
| 26.06.2026 | 115,97 | 116,21 | 114,25 | 115,31 | -0,16% | 1.663.919,00 |
| 25.06.2026 | 112,00 | 115,69 | 112,00 | 115,50 | 2,62% | 1.420.219,00 |
| 24.06.2026 | 108,43 | 113,54 | 108,43 | 112,55 | 3,77% | 1.582.034,00 |
| 23.06.2026 | 108,28 | 108,91 | 107,42 | 108,46 | -0,16% | 1.050.234,00 |
| 22.06.2026 | 110,42 | 111,20 | 108,62 | 108,63 | -1,75% | 2.099.357,00 |
| 18.06.2026 | 107,87 | 110,62 | 107,20 | 110,57 | 3,03% | 1.483.613,00 |
| 17.06.2026 | 110,11 | 111,29 | 106,92 | 107,32 | -3,23% | 1.244.164,00 |