2,500€
-0,79%
Echtzeit-Aktienkurs Research Solutions Inc.
Bid:
Ask:
Aktienkurse zur Research Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -0,79% | - |
| 05.06.2025 | 2,45 | 2,54 | 2,45 | 2,52 | 1,61% | - |
| 04.06.2025 | 2,45 | 2,50 | 2,45 | 2,48 | 1,64% | - |
| 03.06.2025 | 2,45 | 2,56 | 2,40 | 2,44 | 1,67% | - |
| 02.06.2025 | 2,44 | 2,50 | 2,40 | 2,40 | -2,44% | - |
| 30.05.2025 | 2,47 | 2,53 | 2,45 | 2,46 | -0,81% | - |
| 29.05.2025 | 2,59 | 2,62 | 2,45 | 2,48 | -2,36% | - |
| 28.05.2025 | 2,58 | 2,61 | 2,45 | 2,54 | -1,17% | - |
| 27.05.2025 | 2,52 | 2,60 | 2,48 | 2,57 | 1,98% | - |
| 26.05.2025 | 2,51 | 2,52 | 2,46 | 2,52 | 0,80% | - |
| 23.05.2025 | 2,52 | 2,53 | 2,49 | 2,50 | 0,00% | - |
| 22.05.2025 | 2,48 | 2,52 | 2,46 | 2,50 | 1,21% | - |
| 21.05.2025 | 2,54 | 2,56 | 2,46 | 2,47 | -2,76% | - |
| 20.05.2025 | 2,60 | 2,64 | 2,54 | 2,54 | -2,31% | - |
| 19.05.2025 | 2,67 | 2,67 | 2,52 | 2,60 | -2,99% | - |
| 16.05.2025 | 2,64 | 2,69 | 2,54 | 2,68 | 1,90% | - |
| 15.05.2025 | 2,54 | 2,67 | 2,50 | 2,63 | 3,95% | - |
| 14.05.2025 | 2,70 | 2,76 | 2,52 | 2,53 | -6,64% | - |
| 13.05.2025 | 2,73 | 2,78 | 2,67 | 2,71 | -1,45% | - |
| 12.05.2025 | 2,75 | 2,86 | 2,72 | 2,75 | 0,00% | - |
| 09.05.2025 | 2,51 | 2,84 | 2,51 | 2,75 | 7,42% | - |
| 08.05.2025 | 2,48 | 2,61 | 2,47 | 2,56 | 2,81% | - |
| 07.05.2025 | 2,46 | 2,53 | 2,42 | 2,49 | 2,05% | - |
| 06.05.2025 | 2,49 | 2,50 | 2,44 | 2,44 | -3,17% | - |
| 05.05.2025 | 2,55 | 2,61 | 2,45 | 2,52 | -0,40% | - |
| 02.05.2025 | 2,46 | 2,53 | 2,45 | 2,53 | 4,55% | - |
| 30.04.2025 | 2,40 | 2,43 | 2,33 | 2,42 | 0,41% | - |
| 29.04.2025 | 2,38 | 2,44 | 2,36 | 2,41 | 1,26% | - |
| 28.04.2025 | 2,34 | 2,41 | 2,34 | 2,38 | 0,85% | - |
| 25.04.2025 | 2,38 | 2,39 | 2,33 | 2,36 | -1,67% | - |
| 24.04.2025 | 2,31 | 2,41 | 2,30 | 2,40 | 2,56% | - |
| 23.04.2025 | 2,34 | 2,38 | 2,29 | 2,34 | 0,43% | - |
| 22.04.2025 | 2,18 | 2,35 | 2,18 | 2,33 | -5,28% | - |
| 17.04.2025 | 2,28 | 2,52 | 2,27 | 2,46 | 7,42% | - |
| 16.04.2025 | 2,16 | 2,39 | 2,15 | 2,29 | 5,53% | - |
| 15.04.2025 | 2,09 | 2,23 | 2,09 | 2,17 | 3,83% | - |
| 14.04.2025 | 2,07 | 2,16 | 2,05 | 2,09 | 0,48% | - |
| 11.04.2025 | 2,09 | 2,15 | 2,05 | 2,08 | -1,42% | - |
| 10.04.2025 | 2,22 | 2,22 | 2,08 | 2,11 | -5,80% | - |
| 09.04.2025 | 2,14 | 2,26 | 2,14 | 2,24 | 3,70% | - |
| 08.04.2025 | 2,18 | 2,22 | 2,13 | 2,16 | -0,46% | - |
| 07.04.2025 | 2,26 | 2,28 | 2,16 | 2,17 | -4,41% | - |
| 04.04.2025 | 2,22 | 2,29 | 2,17 | 2,27 | 0,44% | - |
| 03.04.2025 | 2,38 | 2,39 | 2,14 | 2,26 | -6,22% | - |
| 02.04.2025 | 2,42 | 2,47 | 2,40 | 2,41 | -0,41% | - |
| 01.04.2025 | 2,42 | 2,42 | 2,39 | 2,42 | 0,00% | - |
| 31.03.2025 | 2,44 | 2,46 | 2,40 | 2,42 | -1,63% | - |
| 28.03.2025 | 2,50 | 2,50 | 2,45 | 2,46 | -1,20% | - |
| 27.03.2025 | 2,48 | 2,63 | 2,47 | 2,49 | 0,40% | - |
| 26.03.2025 | 2,46 | 2,53 | 2,43 | 2,48 | -0,40% | - |
| 25.03.2025 | 2,52 | 2,56 | 2,47 | 2,49 | -0,80% | - |
| 24.03.2025 | 2,58 | 2,66 | 2,45 | 2,51 | -2,33% | - |
| 21.03.2025 | 2,64 | 2,64 | 2,54 | 2,57 | -3,02% | - |
| 20.03.2025 | 2,64 | 2,76 | 2,59 | 2,65 | 0,00% | - |
| 19.03.2025 | 2,62 | 2,67 | 2,59 | 2,65 | 0,76% | - |
| 18.03.2025 | 2,66 | 2,79 | 2,58 | 2,63 | -1,50% | - |
| 17.03.2025 | 2,74 | 2,74 | 2,63 | 2,67 | -1,84% | - |
| 14.03.2025 | 2,70 | 2,78 | 2,68 | 2,72 | 1,12% | - |
| 13.03.2025 | 2,70 | 2,78 | 2,64 | 2,69 | 2,28% | - |
| 12.03.2025 | 2,65 | 2,75 | 2,61 | 2,63 | 0,77% | - |
| 11.03.2025 | 2,61 | 2,64 | 2,56 | 2,61 | 0,77% | - |
| 10.03.2025 | 2,86 | 2,86 | 2,59 | 2,59 | -9,12% | - |
| 07.03.2025 | 2,76 | 2,87 | 2,73 | 2,85 | 2,89% | - |
| 06.03.2025 | 2,74 | 2,82 | 2,70 | 2,77 | 0,00% | - |
| 05.03.2025 | 2,82 | 2,84 | 2,74 | 2,77 | -2,46% | - |
| 04.03.2025 | 2,86 | 2,86 | 2,75 | 2,84 | -0,35% | - |
| 03.03.2025 | 2,86 | 2,87 | 2,76 | 2,85 | -0,70% | - |
| 28.02.2025 | 2,87 | 2,92 | 2,80 | 2,87 | 0,70% | 1.423,00 |
| 27.02.2025 | 2,93 | 2,99 | 2,83 | 2,85 | -2,06% | - |
| 26.02.2025 | 2,88 | 2,96 | 2,88 | 2,91 | 1,39% | - |
| 25.02.2025 | 2,96 | 2,97 | 2,87 | 2,87 | -3,37% | - |
| 24.02.2025 | 3,06 | 3,07 | 2,93 | 2,97 | -3,26% | - |
| 21.02.2025 | 3,10 | 3,19 | 3,05 | 3,07 | -0,97% | - |
| 20.02.2025 | 3,14 | 3,16 | 3,07 | 3,10 | -1,27% | - |
| 19.02.2025 | 3,32 | 3,40 | 3,13 | 3,14 | -6,27% | - |
| 18.02.2025 | 3,46 | 3,49 | 3,04 | 3,35 | -3,18% | - |
| 17.02.2025 | 3,46 | 3,48 | 3,44 | 3,46 | 0,00% | - |
| 14.02.2025 | 3,74 | 3,75 | 3,24 | 3,46 | -8,22% | 3.000,00 |
| 13.02.2025 | 3,68 | 3,79 | 3,63 | 3,77 | 1,89% | - |
| 12.02.2025 | 3,76 | 3,82 | 3,64 | 3,70 | -1,33% | 2.100,00 |
| 11.02.2025 | 3,74 | 3,78 | 3,66 | 3,75 | 0,00% | - |
| 10.02.2025 | 3,84 | 3,88 | 3,72 | 3,75 | -2,60% | 200,00 |
| 07.02.2025 | 3,64 | 3,87 | 3,62 | 3,85 | 6,35% | - |
| 06.02.2025 | 3,68 | 3,72 | 3,59 | 3,62 | -1,90% | - |
| 05.02.2025 | 3,72 | 3,73 | 3,60 | 3,69 | -0,81% | - |
| 04.02.2025 | 3,76 | 3,79 | 3,68 | 3,72 | -1,06% | - |
| 03.02.2025 | 3,76 | 3,76 | 3,53 | 3,76 | 1,90% | - |
| 31.01.2025 | 3,59 | 3,72 | 3,43 | 3,69 | 3,07% | - |
| 30.01.2025 | 3,44 | 3,58 | 3,41 | 3,58 | 3,47% | - |
| 29.01.2025 | 3,58 | 3,76 | 3,42 | 3,46 | -3,08% | - |
| 28.01.2025 | 3,66 | 3,80 | 3,57 | 3,57 | -1,65% | - |
| 27.01.2025 | 3,88 | 3,88 | 3,59 | 3,63 | -5,96% | - |
| 24.01.2025 | 3,77 | 3,91 | 3,73 | 3,86 | 2,12% | - |
| 23.01.2025 | 3,75 | 3,82 | 3,69 | 3,78 | 0,53% | - |
| 22.01.2025 | 3,71 | 3,79 | 3,65 | 3,76 | 1,90% | - |
| 21.01.2025 | 3,51 | 3,83 | 3,51 | 3,69 | 5,73% | - |
| 20.01.2025 | 3,53 | 3,54 | 3,49 | 3,49 | -1,41% | - |
| 17.01.2025 | 3,75 | 3,77 | 3,54 | 3,54 | -5,60% | - |
| 16.01.2025 | 3,87 | 3,87 | 3,71 | 3,75 | -3,10% | - |
| 15.01.2025 | 3,71 | 3,87 | 3,67 | 3,87 | 4,28% | - |