102,760$
-2,05%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 103,11 | 103,11 | 100,88 | 102,76 | -2,05% | 51.697,00 |
| 05.03.2026 | 108,19 | 108,67 | 104,02 | 104,91 | -3,64% | 1.191.285,00 |
| 04.03.2026 | 110,62 | 110,62 | 108,30 | 108,87 | -0,05% | 767.859,00 |
| 03.03.2026 | 107,87 | 109,80 | 105,50 | 108,92 | -1,54% | 784.526,00 |
| 02.03.2026 | 112,53 | 113,62 | 109,64 | 110,62 | -3,07% | 1.091.092,00 |
| 27.02.2026 | 113,33 | 114,69 | 112,37 | 114,12 | 0,13% | 993.796,00 |
| 26.02.2026 | 115,00 | 115,00 | 112,58 | 113,97 | -0,22% | 704.096,00 |
| 25.02.2026 | 116,37 | 116,37 | 113,81 | 114,22 | -1,83% | 597.756,00 |
| 24.02.2026 | 116,58 | 118,42 | 116,31 | 116,35 | 0,29% | 704.204,00 |
| 23.02.2026 | 114,76 | 116,48 | 113,78 | 116,01 | 0,38% | 680.356,00 |
| 20.02.2026 | 114,48 | 116,52 | 113,71 | 115,57 | 0,97% | 877.354,00 |
| 19.02.2026 | 116,39 | 117,20 | 114,07 | 114,46 | -2,13% | 850.281,00 |
| 18.02.2026 | 117,76 | 118,85 | 116,69 | 116,95 | -0,55% | 649.859,00 |
| 17.02.2026 | 118,56 | 118,87 | 116,90 | 117,60 | -0,52% | 611.953,00 |
| 13.02.2026 | 119,50 | 120,19 | 117,87 | 118,21 | -1,63% | 828.983,00 |
| 12.02.2026 | 119,97 | 121,78 | 119,50 | 120,17 | 0,76% | 1.036.320,00 |
| 11.02.2026 | 118,99 | 119,97 | 117,63 | 119,26 | 0,09% | 995.003,00 |
| 10.02.2026 | 118,75 | 120,40 | 118,26 | 119,15 | 1,15% | 1.090.436,00 |
| 09.02.2026 | 116,98 | 117,89 | 116,15 | 117,80 | 0,74% | 1.062.253,00 |
| 06.02.2026 | 116,30 | 117,50 | 115,71 | 116,94 | 1,61% | 1.193.135,00 |
| 05.02.2026 | 116,26 | 116,96 | 114,34 | 115,09 | -0,84% | 1.243.107,00 |
| 04.02.2026 | 111,97 | 117,04 | 111,71 | 116,07 | 4,57% | 1.676.415,00 |
| 03.02.2026 | 106,82 | 112,87 | 106,82 | 111,00 | 3,25% | 1.924.306,00 |
| 02.02.2026 | 107,43 | 109,33 | 107,20 | 107,51 | 0,51% | 731.542,00 |
| 30.01.2026 | 106,92 | 107,69 | 105,68 | 106,96 | -0,74% | 1.294.611,00 |
| 29.01.2026 | 107,01 | 107,84 | 105,19 | 107,76 | 0,85% | 1.193.972,00 |
| 28.01.2026 | 107,35 | 108,02 | 106,63 | 106,85 | -0,41% | 844.003,00 |
| 27.01.2026 | 107,46 | 108,00 | 106,65 | 107,29 | -0,40% | 647.869,00 |
| 26.01.2026 | 109,89 | 110,52 | 107,51 | 107,72 | -1,61% | 882.004,00 |
| 23.01.2026 | 112,01 | 112,01 | 108,72 | 109,48 | -1,76% | 943.496,00 |
| 22.01.2026 | 112,96 | 113,81 | 110,35 | 111,44 | -0,77% | 1.061.284,00 |
| 21.01.2026 | 109,01 | 112,40 | 108,68 | 112,30 | 4,10% | 1.150.897,00 |
| 20.01.2026 | 109,50 | 109,80 | 107,69 | 107,88 | -2,73% | 748.647,00 |
| 16.01.2026 | 111,04 | 111,84 | 110,16 | 110,91 | -1,30% | 790.912,00 |
| 15.01.2026 | 111,90 | 113,21 | 111,45 | 112,37 | 1,08% | 1.127.549,00 |
| 14.01.2026 | 111,59 | 112,65 | 110,32 | 111,17 | -0,46% | 1.063.676,00 |
| 13.01.2026 | 111,30 | 112,11 | 110,52 | 111,68 | 0,14% | 1.282.862,00 |
| 12.01.2026 | 110,68 | 113,50 | 110,23 | 111,52 | 0,45% | 1.647.051,00 |
| 09.01.2026 | 106,80 | 111,93 | 106,80 | 111,02 | 4,14% | 2.358.014,00 |
| 08.01.2026 | 100,23 | 108,97 | 98,87 | 106,61 | 1,71% | 3.420.058,00 |
| 07.01.2026 | 107,69 | 107,97 | 104,07 | 104,82 | -2,23% | 1.274.618,00 |
| 06.01.2026 | 105,50 | 108,02 | 105,33 | 107,21 | 1,42% | 1.432.138,00 |
| 05.01.2026 | 102,96 | 106,69 | 102,96 | 105,71 | 1,88% | 1.390.122,00 |