106,630$
-0,70%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 107,16 | 107,85 | 106,00 | 106,63 | -0,70% | 124.691,00 |
| 18.04.2024 | 107,93 | 108,42 | 106,97 | 107,38 | 0,02% | 537.337,00 |
| 17.04.2024 | 108,45 | 108,75 | 106,79 | 107,36 | -0,49% | 567.073,00 |
| 16.04.2024 | 108,13 | 108,53 | 107,30 | 107,89 | -0,47% | 424.576,00 |
| 15.04.2024 | 109,41 | 109,96 | 107,78 | 108,40 | -0,05% | 505.183,00 |
| 12.04.2024 | 108,78 | 109,03 | 107,84 | 108,45 | -1,25% | 480.331,00 |
| 11.04.2024 | 110,94 | 111,31 | 109,80 | 109,82 | -0,74% | 621.234,00 |
| 10.04.2024 | 110,81 | 112,19 | 110,54 | 110,64 | -2,15% | 533.598,00 |
| 09.04.2024 | 113,55 | 114,08 | 111,64 | 113,07 | -0,03% | 489.457,00 |
| 08.04.2024 | 113,03 | 113,89 | 112,93 | 113,10 | 0,17% | 728.260,00 |
| 05.04.2024 | 112,06 | 113,70 | 112,06 | 112,91 | 1,09% | 771.545,00 |
| 04.04.2024 | 115,57 | 116,81 | 110,77 | 111,69 | -5,76% | 1.605.356,00 |
| 03.04.2024 | 116,67 | 118,67 | 116,67 | 118,52 | 1,43% | 1.019.694,00 |
| 02.04.2024 | 117,58 | 117,91 | 116,31 | 116,85 | -1,22% | 730.425,00 |
| 01.04.2024 | 118,93 | 118,93 | 117,20 | 118,29 | -0,55% | 519.585,00 |
| 28.03.2024 | 120,12 | 120,74 | 118,80 | 118,95 | -1,02% | 636.556,00 |
| 27.03.2024 | 118,48 | 120,20 | 118,48 | 120,18 | 2,13% | 367.603,00 |
| 26.03.2024 | 118,11 | 118,52 | 117,47 | 117,67 | -0,20% | 414.870,00 |
| 25.03.2024 | 118,58 | 118,72 | 117,64 | 117,91 | -0,66% | 343.010,00 |
| 22.03.2024 | 119,21 | 119,42 | 118,43 | 118,69 | -0,44% | 354.954,00 |
| 21.03.2024 | 118,32 | 119,27 | 117,77 | 119,21 | 1,23% | 390.601,00 |
| 20.03.2024 | 116,77 | 118,14 | 116,31 | 117,76 | 1,12% | 407.995,00 |
| 19.03.2024 | 115,72 | 116,55 | 115,29 | 116,46 | 0,78% | 442.898,00 |
| 18.03.2024 | 116,32 | 116,97 | 115,30 | 115,56 | -0,11% | 488.834,00 |
| 15.03.2024 | 114,89 | 116,67 | 114,72 | 115,69 | -0,09% | 1.167.193,00 |
| 14.03.2024 | 117,41 | 117,98 | 115,41 | 115,80 | -1,77% | 722.242,00 |
| 13.03.2024 | 118,09 | 119,16 | 117,52 | 117,89 | -0,31% | 429.902,00 |
| 12.03.2024 | 117,50 | 118,61 | 117,03 | 118,26 | 0,59% | 386.481,00 |
| 11.03.2024 | 117,35 | 117,60 | 116,09 | 117,57 | 0,18% | 413.749,00 |
| 08.03.2024 | 118,98 | 119,12 | 117,25 | 117,36 | -1,03% | 330.064,00 |
| 07.03.2024 | 117,76 | 119,39 | 117,66 | 118,58 | 1,43% | 435.555,00 |
| 06.03.2024 | 116,81 | 117,18 | 115,81 | 116,91 | 0,74% | 652.202,00 |
| 05.03.2024 | 116,07 | 117,11 | 115,14 | 116,05 | -0,36% | 417.471,00 |
| 04.03.2024 | 115,43 | 117,61 | 115,15 | 116,47 | 1,48% | 648.534,00 |
| 01.03.2024 | 114,70 | 115,63 | 114,15 | 114,77 | -0,50% | 465.813,00 |
| 29.02.2024 | 114,49 | 115,59 | 113,77 | 115,35 | 1,01% | 984.725,00 |
| 28.02.2024 | 112,37 | 114,32 | 112,12 | 114,20 | 1,27% | 446.727,00 |
| 27.02.2024 | 112,43 | 112,85 | 111,70 | 112,77 | 0,61% | 409.524,00 |
| 26.02.2024 | 112,65 | 113,00 | 111,63 | 112,09 | -0,56% | 387.739,00 |
| 23.02.2024 | 112,86 | 113,13 | 112,57 | 112,72 | 0,34% | 445.254,00 |
| 22.02.2024 | 110,35 | 112,55 | 110,35 | 112,34 | 1,67% | 492.116,00 |
| 21.02.2024 | 109,03 | 110,49 | 108,33 | 110,49 | 1,52% | 540.117,00 |
| 20.02.2024 | 108,11 | 108,98 | 107,95 | 108,84 | 0,37% | 351.231,00 |
| 16.02.2024 | 108,62 | 109,72 | 108,40 | 108,44 | -0,62% | 451.896,00 |
| 15.02.2024 | 108,79 | 109,81 | 108,79 | 109,12 | 0,91% | 471.171,00 |
| 14.02.2024 | 109,27 | 109,36 | 107,85 | 108,14 | -0,38% | 477.760,00 |
| 13.02.2024 | 107,76 | 109,19 | 107,38 | 108,55 | -0,89% | 823.587,00 |
| 12.02.2024 | 108,17 | 109,99 | 108,11 | 109,53 | 1,60% | 636.015,00 |
| 09.02.2024 | 106,86 | 108,08 | 106,50 | 107,81 | 1,24% | 572.600,00 |
| 08.02.2024 | 105,84 | 106,50 | 104,42 | 106,49 | 0,48% | 465.343,00 |
| 07.02.2024 | 105,43 | 106,27 | 104,90 | 105,98 | 1,06% | 417.301,00 |
| 06.02.2024 | 104,63 | 105,29 | 104,37 | 104,87 | 0,52% | 958.193,00 |
| 05.02.2024 | 105,33 | 105,40 | 103,63 | 104,33 | -1,99% | 559.972,00 |
| 02.02.2024 | 107,06 | 107,12 | 106,06 | 106,45 | -1,32% | 694.420,00 |
| 01.02.2024 | 107,19 | 108,03 | 106,43 | 107,87 | 1,13% | 628.066,00 |
| 31.01.2024 | 107,95 | 108,29 | 106,31 | 106,66 | -1,17% | 1.644.348,00 |
| 30.01.2024 | 107,96 | 108,40 | 107,69 | 107,92 | -0,28% | 425.801,00 |
| 29.01.2024 | 107,28 | 108,24 | 106,93 | 108,22 | 0,75% | 427.412,00 |
| 26.01.2024 | 108,09 | 108,84 | 107,09 | 107,41 | -0,10% | 542.708,00 |
| 25.01.2024 | 107,00 | 107,75 | 106,49 | 107,52 | 0,94% | 653.851,00 |
| 24.01.2024 | 107,46 | 107,46 | 106,34 | 106,52 | -0,43% | 452.823,00 |
| 23.01.2024 | 108,29 | 108,29 | 106,69 | 106,98 | -0,90% | 461.241,00 |
| 22.01.2024 | 108,44 | 109,07 | 107,65 | 107,95 | -0,14% | 637.808,00 |
| 19.01.2024 | 109,16 | 109,16 | 107,36 | 108,10 | -1,15% | 769.409,00 |
| 18.01.2024 | 107,82 | 109,53 | 107,61 | 109,36 | 1,55% | 516.125,00 |
| 17.01.2024 | 106,65 | 107,95 | 106,47 | 107,69 | 0,16% | 765.536,00 |
| 16.01.2024 | 106,65 | 107,66 | 106,00 | 107,52 | 0,34% | 506.616,00 |
| 12.01.2024 | 107,06 | 107,20 | 105,24 | 107,16 | 0,76% | 621.123,00 |
| 11.01.2024 | 107,81 | 107,81 | 106,04 | 106,35 | -0,66% | 528.184,00 |
| 10.01.2024 | 105,73 | 107,17 | 105,73 | 107,06 | 1,27% | 609.310,00 |
| 09.01.2024 | 105,30 | 106,02 | 104,66 | 105,72 | -0,47% | 634.288,00 |
| 08.01.2024 | 105,32 | 106,24 | 104,81 | 106,22 | 1,39% | 521.717,00 |
| 05.01.2024 | 103,38 | 106,26 | 103,15 | 104,76 | 0,82% | 885.611,00 |
| 04.01.2024 | 102,99 | 105,15 | 100,82 | 103,91 | -3,01% | 1.886.293,00 |
| 03.01.2024 | 109,03 | 109,05 | 106,70 | 107,14 | -2,37% | 890.143,00 |
| 02.01.2024 | 110,82 | 111,08 | 109,12 | 109,74 | -1,69% | 692.214,00 |
| 29.12.2023 | 111,91 | 112,54 | 111,52 | 111,63 | -0,43% | 468.606,00 |
| 28.12.2023 | 112,29 | 112,59 | 111,96 | 112,11 | -0,46% | 318.486,00 |
| 27.12.2023 | 112,39 | 113,16 | 112,29 | 112,63 | -0,06% | 321.259,00 |
| 26.12.2023 | 112,55 | 113,15 | 112,22 | 112,70 | 0,38% | 269.146,00 |
| 22.12.2023 | 112,06 | 112,77 | 111,23 | 112,27 | 0,56% | 252.171,00 |
| 21.12.2023 | 111,85 | 112,01 | 110,57 | 111,64 | 0,64% | 368.827,00 |
| 20.12.2023 | 112,60 | 113,37 | 110,91 | 110,93 | -1,63% | 600.293,00 |
| 19.12.2023 | 112,37 | 113,01 | 112,03 | 112,77 | 1,05% | 540.812,00 |
| 18.12.2023 | 112,07 | 112,07 | 110,80 | 111,60 | -0,29% | 447.942,00 |
| 15.12.2023 | 111,89 | 112,90 | 111,18 | 111,92 | -0,27% | 1.582.060,00 |
| 14.12.2023 | 110,65 | 112,87 | 110,00 | 112,22 | 2,47% | 629.943,00 |
| 13.12.2023 | 107,11 | 109,63 | 106,93 | 109,51 | 2,02% | 738.964,00 |
| 12.12.2023 | 107,70 | 107,83 | 107,05 | 107,34 | -0,29% | 490.915,00 |
| 11.12.2023 | 107,60 | 108,09 | 107,23 | 107,65 | 0,59% | 378.572,00 |
| 08.12.2023 | 106,71 | 107,37 | 106,21 | 107,02 | 0,19% | 404.695,00 |
| 07.12.2023 | 106,23 | 107,28 | 106,17 | 106,82 | 0,89% | 361.501,00 |
| 06.12.2023 | 105,33 | 106,60 | 105,33 | 105,88 | 1,11% | 436.932,00 |
| 05.12.2023 | 104,00 | 105,08 | 103,10 | 104,72 | -0,10% | 526.852,00 |
| 04.12.2023 | 104,04 | 105,88 | 104,04 | 104,83 | 0,52% | 494.645,00 |
| 01.12.2023 | 102,85 | 104,54 | 102,85 | 104,29 | 1,32% | 447.444,00 |
| 30.11.2023 | 101,20 | 103,09 | 100,87 | 102,93 | 1,65% | 661.195,00 |
| 29.11.2023 | 101,87 | 102,47 | 100,56 | 101,26 | -0,06% | 717.862,00 |
| 28.11.2023 | 102,41 | 102,64 | 100,87 | 101,32 | -1,42% | 532.180,00 |
| 27.11.2023 | 101,85 | 103,03 | 101,56 | 102,78 | 0,42% | 541.863,00 |