113,129$
0,66%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 113,55 | 113,55 | 111,76 | 113,16 | 0,69% | 78.443,00 |
| 01.07.2025 | 108,78 | 114,20 | 108,78 | 112,39 | 2,32% | 1.015.898,00 |
| 30.06.2025 | 110,69 | 110,69 | 109,26 | 109,84 | -0,65% | 651.806,00 |
| 27.06.2025 | 109,77 | 111,32 | 109,00 | 110,56 | 1,03% | 1.387.892,00 |
| 26.06.2025 | 109,76 | 110,35 | 109,00 | 109,43 | 0,39% | 879.522,00 |
| 25.06.2025 | 110,34 | 110,36 | 108,42 | 109,00 | -1,11% | 977.772,00 |
| 24.06.2025 | 109,61 | 111,05 | 109,03 | 110,22 | 1,15% | 1.364.111,00 |
| 23.06.2025 | 106,88 | 109,17 | 106,11 | 108,97 | 2,01% | 1.243.561,00 |
| 20.06.2025 | 107,71 | 107,98 | 106,48 | 106,82 | -0,19% | 1.201.089,00 |
| 18.06.2025 | 107,32 | 108,58 | 106,58 | 107,02 | -0,32% | 831.189,00 |
| 17.06.2025 | 107,80 | 109,14 | 107,10 | 107,36 | -1,31% | 871.556,00 |
| 16.06.2025 | 109,51 | 110,39 | 108,00 | 108,78 | 0,65% | 783.257,00 |
| 13.06.2025 | 113,19 | 113,69 | 107,70 | 108,08 | -5,90% | 1.185.795,00 |
| 12.06.2025 | 114,05 | 115,35 | 113,75 | 114,86 | -0,22% | 536.347,00 |
| 11.06.2025 | 116,22 | 116,56 | 114,94 | 115,11 | -0,68% | 641.512,00 |
| 10.06.2025 | 115,99 | 116,98 | 115,50 | 115,90 | 0,16% | 735.284,00 |
| 09.06.2025 | 115,60 | 116,45 | 115,00 | 115,71 | 0,16% | 549.071,00 |
| 06.06.2025 | 116,43 | 116,66 | 115,22 | 115,53 | 0,79% | 566.490,00 |
| 05.06.2025 | 115,84 | 116,11 | 114,54 | 114,63 | -0,76% | 940.067,00 |
| 04.06.2025 | 114,79 | 116,00 | 114,34 | 115,51 | 0,50% | 707.235,00 |
| 03.06.2025 | 112,54 | 115,08 | 112,07 | 114,94 | 2,02% | 714.361,00 |
| 02.06.2025 | 114,07 | 114,07 | 111,64 | 112,66 | -1,04% | 671.659,00 |
| 30.05.2025 | 112,53 | 114,15 | 111,75 | 113,84 | 0,14% | 1.607.472,00 |
| 29.05.2025 | 113,82 | 114,51 | 113,15 | 113,68 | 0,31% | 966.182,00 |
| 28.05.2025 | 115,09 | 116,18 | 113,25 | 113,33 | -1,84% | 635.286,00 |
| 27.05.2025 | 113,24 | 115,55 | 112,31 | 115,46 | 3,16% | 767.576,00 |
| 23.05.2025 | 110,78 | 112,29 | 110,78 | 111,92 | -0,51% | 591.666,00 |
| 22.05.2025 | 112,56 | 113,15 | 111,02 | 112,49 | -0,28% | 647.331,00 |
| 21.05.2025 | 113,36 | 114,24 | 112,79 | 112,81 | -1,50% | 819.859,00 |
| 20.05.2025 | 115,70 | 115,96 | 114,11 | 114,53 | -1,24% | 659.157,00 |
| 19.05.2025 | 114,66 | 116,33 | 114,36 | 115,97 | -0,04% | 842.566,00 |
| 16.05.2025 | 114,44 | 116,16 | 113,82 | 116,02 | 1,42% | 657.800,00 |
| 15.05.2025 | 112,53 | 114,68 | 111,13 | 114,39 | 1,80% | 622.984,00 |
| 14.05.2025 | 114,16 | 114,19 | 111,52 | 112,37 | -1,79% | 735.961,00 |
| 13.05.2025 | 115,53 | 115,53 | 113,47 | 114,42 | 0,13% | 779.952,00 |
| 12.05.2025 | 113,29 | 116,31 | 113,29 | 114,27 | 3,38% | 986.413,00 |
| 09.05.2025 | 110,90 | 111,68 | 110,22 | 110,53 | -0,33% | 581.770,00 |
| 08.05.2025 | 110,10 | 111,84 | 109,53 | 110,90 | 1,39% | 818.159,00 |
| 07.05.2025 | 109,32 | 110,11 | 108,23 | 109,38 | 0,55% | 799.226,00 |
| 06.05.2025 | 109,31 | 110,17 | 108,49 | 108,78 | -1,08% | 842.780,00 |
| 05.05.2025 | 109,55 | 111,26 | 109,55 | 109,97 | -0,31% | 791.582,00 |
| 02.05.2025 | 108,82 | 110,82 | 108,15 | 110,31 | 2,59% | 690.082,00 |
| 01.05.2025 | 106,11 | 109,05 | 105,88 | 107,53 | 0,73% | 761.426,00 |
| 30.04.2025 | 104,78 | 107,05 | 104,52 | 106,75 | 1,06% | 1.310.577,00 |
| 29.04.2025 | 104,72 | 106,55 | 104,72 | 105,63 | 0,49% | 694.322,00 |
| 28.04.2025 | 104,82 | 106,14 | 104,18 | 105,11 | 0,64% | 715.726,00 |
| 25.04.2025 | 104,72 | 105,57 | 103,81 | 104,44 | -1,05% | 356.727,00 |
| 24.04.2025 | 104,10 | 105,82 | 103,00 | 105,55 | 1,69% | 613.006,00 |
| 23.04.2025 | 106,05 | 108,59 | 103,30 | 103,80 | -0,21% | 638.043,00 |
| 22.04.2025 | 101,93 | 104,26 | 101,92 | 104,02 | 3,24% | 634.296,00 |
| 21.04.2025 | 102,07 | 102,39 | 99,92 | 100,76 | -2,32% | 475.691,00 |
| 17.04.2025 | 103,20 | 103,94 | 102,43 | 103,15 | -0,02% | 547.892,00 |
| 16.04.2025 | 104,12 | 104,67 | 102,24 | 103,17 | -1,69% | 601.088,00 |
| 15.04.2025 | 105,16 | 106,15 | 104,44 | 104,94 | -0,89% | 585.156,00 |
| 14.04.2025 | 105,22 | 106,27 | 104,30 | 105,88 | 1,45% | 594.063,00 |
| 11.04.2025 | 101,20 | 104,89 | 100,06 | 104,37 | 1,88% | 933.682,00 |
| 10.04.2025 | 103,81 | 103,83 | 99,22 | 102,44 | -3,03% | 1.389.117,00 |
| 09.04.2025 | 96,05 | 106,65 | 95,56 | 105,64 | 8,94% | 1.751.301,00 |
| 08.04.2025 | 108,26 | 108,26 | 95,28 | 96,97 | -9,12% | 2.016.546,00 |
| 07.04.2025 | 105,48 | 110,20 | 103,20 | 106,70 | -1,41% | 1.426.891,00 |
| 04.04.2025 | 109,84 | 111,12 | 107,40 | 108,23 | -3,87% | 1.011.961,00 |
| 03.04.2025 | 115,17 | 115,50 | 112,13 | 112,59 | -4,24% | 874.908,00 |
| 02.04.2025 | 115,91 | 117,76 | 115,58 | 117,58 | 0,97% | 480.291,00 |
| 01.04.2025 | 115,65 | 116,62 | 114,82 | 116,45 | 0,67% | 512.951,00 |
| 31.03.2025 | 113,94 | 116,08 | 112,36 | 115,68 | 1,36% | 682.886,00 |
| 28.03.2025 | 116,39 | 116,70 | 113,75 | 114,13 | -1,92% | 391.681,00 |
| 27.03.2025 | 116,15 | 116,84 | 115,10 | 116,37 | 0,24% | 597.182,00 |
| 26.03.2025 | 115,77 | 117,37 | 115,38 | 116,09 | 0,28% | 505.956,00 |
| 25.03.2025 | 116,70 | 117,49 | 114,76 | 115,77 | -0,76% | 388.458,00 |
| 24.03.2025 | 115,03 | 116,82 | 114,43 | 116,66 | 2,09% | 775.365,00 |
| 21.03.2025 | 113,01 | 114,70 | 112,10 | 114,27 | 0,21% | 1.172.703,00 |
| 20.03.2025 | 115,68 | 116,09 | 113,86 | 114,03 | -1,59% | 791.558,00 |
| 19.03.2025 | 116,02 | 116,11 | 113,56 | 115,87 | 0,26% | 638.857,00 |
| 18.03.2025 | 115,96 | 116,54 | 115,16 | 115,57 | -0,48% | 627.339,00 |
| 17.03.2025 | 116,01 | 116,46 | 115,04 | 116,13 | -0,03% | 787.682,00 |
| 14.03.2025 | 116,35 | 116,51 | 114,82 | 116,17 | 0,56% | 501.082,00 |
| 13.03.2025 | 116,41 | 117,27 | 114,42 | 115,52 | -0,95% | 513.152,00 |
| 12.03.2025 | 117,53 | 118,36 | 116,36 | 116,63 | -0,99% | 585.566,00 |
| 11.03.2025 | 121,23 | 121,23 | 117,23 | 117,80 | -2,25% | 556.226,00 |
| 10.03.2025 | 121,91 | 123,26 | 119,82 | 120,51 | -1,66% | 623.397,00 |
| 07.03.2025 | 124,01 | 124,42 | 120,29 | 122,55 | -1,48% | 556.296,00 |
| 06.03.2025 | 123,72 | 124,82 | 123,04 | 124,39 | -0,02% | 742.825,00 |
| 05.03.2025 | 121,43 | 124,99 | 121,43 | 124,42 | 3,02% | 591.483,00 |
| 04.03.2025 | 122,14 | 122,68 | 120,56 | 120,77 | -1,88% | 676.854,00 |
| 03.03.2025 | 124,69 | 125,84 | 122,17 | 123,09 | -0,65% | 916.914,00 |
| 28.02.2025 | 122,35 | 124,02 | 122,16 | 123,89 | 1,73% | 1.023.532,00 |
| 27.02.2025 | 123,21 | 123,64 | 121,64 | 121,78 | -0,98% | 380.986,00 |
| 26.02.2025 | 123,61 | 123,97 | 122,01 | 122,99 | -0,15% | 491.818,00 |
| 25.02.2025 | 121,01 | 123,77 | 120,88 | 123,17 | 2,24% | 477.673,00 |
| 24.02.2025 | 121,19 | 121,46 | 120,41 | 120,47 | -0,59% | 364.343,00 |
| 21.02.2025 | 123,68 | 123,90 | 120,24 | 121,19 | -1,59% | 528.617,00 |
| 20.02.2025 | 122,87 | 123,86 | 122,64 | 123,15 | 0,10% | 438.199,00 |
| 19.02.2025 | 124,08 | 124,19 | 122,98 | 123,03 | -1,32% | 567.965,00 |
| 18.02.2025 | 123,06 | 125,29 | 122,57 | 124,68 | 0,99% | 589.242,00 |
| 14.02.2025 | 123,22 | 124,88 | 123,22 | 123,46 | 0,55% | 1.441.179,00 |
| 13.02.2025 | 121,34 | 123,07 | 120,98 | 122,79 | 1,97% | 474.733,00 |
| 12.02.2025 | 120,50 | 121,99 | 120,21 | 120,42 | -1,34% | 570.849,00 |
| 11.02.2025 | 121,91 | 122,91 | 121,75 | 122,05 | 0,05% | 430.408,00 |
| 10.02.2025 | 122,03 | 123,09 | 121,29 | 121,99 | 0,36% | 825.863,00 |
| 07.02.2025 | 123,24 | 123,60 | 121,28 | 121,55 | -1,59% | 664.197,00 |