116,445$
0,66%
Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 115,60 | 116,62 | 114,82 | 116,45 | 0,67% | 513.053,00 |
| 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 |
| 06.02.2025 | 123,65 | 124,36 | 122,68 | 123,52 | 0,40% | 537.236,00 |
| 05.02.2025 | 122,57 | 123,64 | 121,82 | 123,03 | 0,54% | 545.447,00 |
| 04.02.2025 | 122,19 | 123,67 | 121,99 | 122,37 | 0,72% | 681.270,00 |
| 03.02.2025 | 124,60 | 124,63 | 120,97 | 121,49 | -4,04% | 1.463.890,00 |
| 31.01.2025 | 126,69 | 128,07 | 125,91 | 126,60 | -0,70% | 861.534,00 |
| 30.01.2025 | 126,26 | 127,96 | 125,70 | 127,49 | 1,05% | 442.110,00 |
| 29.01.2025 | 127,11 | 128,33 | 125,85 | 126,16 | -0,98% | 418.976,00 |
| 28.01.2025 | 127,89 | 128,57 | 126,76 | 127,41 | -0,47% | 466.904,00 |
| 27.01.2025 | 126,91 | 128,29 | 126,43 | 128,01 | 1,23% | 452.783,00 |
| 24.01.2025 | 127,16 | 127,28 | 126,20 | 126,45 | -0,39% | 436.899,00 |
| 23.01.2025 | 126,82 | 127,69 | 126,27 | 126,94 | -0,12% | 595.712,00 |
| 22.01.2025 | 128,28 | 128,70 | 126,54 | 127,09 | -0,95% | 493.683,00 |
| 21.01.2025 | 127,50 | 128,48 | 127,09 | 128,31 | 1,41% | 600.424,00 |
| 17.01.2025 | 127,12 | 127,55 | 126,12 | 126,52 | 0,07% | 538.740,00 |
| 16.01.2025 | 125,32 | 126,81 | 124,62 | 126,43 | 0,51% | 475.835,00 |
| 15.01.2025 | 126,28 | 127,39 | 125,18 | 125,79 | 1,50% | 553.599,00 |
| 14.01.2025 | 122,91 | 124,36 | 122,16 | 123,93 | 1,48% | 548.690,00 |
| 13.01.2025 | 120,70 | 122,16 | 119,96 | 122,12 | 1,35% | 670.177,00 |
| 10.01.2025 | 120,50 | 121,27 | 119,84 | 120,49 | -1,70% | 752.808,00 |
| 08.01.2025 | 122,39 | 122,94 | 121,13 | 122,57 | 0,68% | 1.057.801,00 |
| 07.01.2025 | 118,00 | 123,79 | 116,83 | 121,74 | 1,09% | 1.545.814,00 |
| 06.01.2025 | 121,41 | 122,39 | 119,70 | 120,43 | -0,31% | 1.374.650,00 |
| 03.01.2025 | 119,71 | 121,69 | 119,03 | 120,81 | 1,30% | 920.008,00 |
| 02.01.2025 | 121,46 | 122,58 | 119,07 | 119,26 | -3,09% | 978.146,00 |
| 31.12.2024 | 123,24 | 124,72 | 122,48 | 123,06 | -0,06% | 406.129,00 |
| 30.12.2024 | 122,98 | 124,14 | 122,31 | 123,14 | -0,81% | 476.078,00 |
| 27.12.2024 | 124,66 | 126,20 | 123,95 | 124,14 | -1,02% | 396.870,00 |
| 26.12.2024 | 125,94 | 125,94 | 125,03 | 125,42 | -0,56% | 252.807,00 |
| 24.12.2024 | 125,09 | 126,25 | 124,75 | 126,13 | 0,59% | 208.549,00 |
| 23.12.2024 | 124,86 | 125,65 | 123,70 | 125,39 | 0,08% | 431.199,00 |
| 20.12.2024 | 125,12 | 126,93 | 124,58 | 125,29 | -0,09% | 2.570.176,00 |
| 19.12.2024 | 127,41 | 127,82 | 125,37 | 125,40 | -0,86% | 746.195,00 |
| 18.12.2024 | 131,55 | 132,33 | 126,36 | 126,49 | -3,75% | 647.650,00 |
| 17.12.2024 | 131,83 | 133,01 | 130,78 | 131,42 | -1,00% | 670.761,00 |
| 16.12.2024 | 132,30 | 134,23 | 132,30 | 132,75 | 0,24% | 663.117,00 |
| 13.12.2024 | 132,10 | 132,58 | 131,13 | 132,43 | -0,30% | 596.522,00 |
| 12.12.2024 | 133,14 | 133,31 | 132,10 | 132,83 | -0,52% | 383.536,00 |
| 11.12.2024 | 134,36 | 135,06 | 133,06 | 133,52 | -0,21% | 511.601,00 |
| 10.12.2024 | 134,41 | 134,94 | 132,13 | 133,80 | -0,76% | 489.013,00 |
| 09.12.2024 | 136,87 | 137,87 | 134,38 | 134,83 | -1,47% | 516.526,00 |
| 06.12.2024 | 137,97 | 139,24 | 136,23 | 136,84 | -0,24% | 413.321,00 |
| 05.12.2024 | 138,22 | 138,86 | 136,47 | 137,17 | -1,03% | 405.548,00 |
| 04.12.2024 | 138,40 | 139,44 | 137,62 | 138,60 | -0,09% | 265.992,00 |
| 03.12.2024 | 140,41 | 140,41 | 137,87 | 138,72 | -0,67% | 335.288,00 |
| 02.12.2024 | 138,66 | 140,04 | 137,11 | 139,65 | 0,63% | 689.125,00 |
| 29.11.2024 | 139,29 | 139,84 | 138,27 | 138,78 | -0,05% | 309.175,00 |
| 27.11.2024 | 139,63 | 141,19 | 138,47 | 138,85 | -0,54% | 278.175,00 |
| 26.11.2024 | 139,55 | 139,71 | 137,98 | 139,60 | -0,47% | 446.870,00 |
| 25.11.2024 | 138,85 | 141,79 | 138,48 | 140,26 | 1,73% | 1.268.152,00 |
| 22.11.2024 | 136,61 | 138,26 | 136,61 | 137,87 | 1,14% | 439.872,00 |
| 21.11.2024 | 134,52 | 136,57 | 134,21 | 136,31 | 1,39% | 395.835,00 |
| 20.11.2024 | 133,75 | 134,99 | 132,74 | 134,44 | -0,40% | 556.440,00 |
| 19.11.2024 | 135,78 | 135,86 | 134,62 | 134,98 | -1,33% | 483.357,00 |
| 18.11.2024 | 135,13 | 137,96 | 135,13 | 136,80 | 1,15% | 829.472,00 |
| 15.11.2024 | 135,62 | 136,49 | 134,67 | 135,25 | -0,54% | 591.058,00 |
| 14.11.2024 | 135,52 | 136,97 | 134,66 | 135,99 | 0,30% | 720.791,00 |
| 13.11.2024 | 134,90 | 136,71 | 134,73 | 135,58 | -0,23% | 541.123,00 |
| 12.11.2024 | 136,99 | 137,62 | 135,60 | 135,89 | -0,99% | 547.726,00 |
| 11.11.2024 | 135,76 | 138,26 | 135,08 | 137,25 | 1,84% | 561.814,00 |
| 08.11.2024 | 133,74 | 135,95 | 133,25 | 134,77 | 0,78% | 414.737,00 |
| 07.11.2024 | 134,32 | 135,30 | 133,63 | 133,73 | -0,57% | 405.525,00 |
| 06.11.2024 | 134,75 | 134,77 | 132,00 | 134,49 | 3,85% | 759.497,00 |
| 05.11.2024 | 126,83 | 129,57 | 126,08 | 129,51 | 1,54% | 578.712,00 |