156,075$
0,02%
Echtzeit-Aktienkurs Regal Beloit Corp.
Bid:
Ask:
Aktienkurse zur Regal Beloit Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 155,10 | 159,34 | 155,10 | 156,08 | 0,02% | 88.751,00 |
| 19.12.2024 | 158,32 | 160,10 | 153,80 | 156,05 | -0,26% | 76.897,00 |
| 18.12.2024 | 163,61 | 166,69 | 156,20 | 156,45 | -3,82% | 86.824,00 |
| 17.12.2024 | 164,98 | 165,66 | 162,58 | 162,66 | -2,02% | 51.189,00 |
| 16.12.2024 | 167,58 | 169,36 | 165,62 | 166,01 | -1,77% | 23.285,00 |
| 13.12.2024 | 170,05 | 171,14 | 166,79 | 169,00 | -1,49% | 65.977,00 |
| 12.12.2024 | 170,03 | 173,41 | 169,32 | 171,56 | 0,91% | 114.466,00 |
| 11.12.2024 | 169,93 | 171,71 | 168,42 | 170,02 | 1,01% | 60.128,00 |
| 10.12.2024 | 168,55 | 169,68 | 166,40 | 168,32 | -1,26% | 64.814,00 |
| 09.12.2024 | 170,47 | 172,42 | 170,11 | 170,46 | 0,02% | 39.884,00 |
| 06.12.2024 | 170,63 | 171,08 | 168,06 | 170,42 | 0,83% | 75.478,00 |
| 05.12.2024 | 172,81 | 173,18 | 168,34 | 169,02 | -2,26% | 36.048,00 |
| 04.12.2024 | 175,41 | 176,32 | 169,75 | 172,92 | -1,12% | 47.386,00 |
| 03.12.2024 | 174,16 | 176,26 | 171,68 | 174,88 | 0,24% | 72.775,00 |
| 02.12.2024 | 174,70 | 175,95 | 172,14 | 174,46 | 0,92% | 33.293,00 |
| 29.11.2024 | 172,08 | 174,78 | 171,40 | 172,87 | 1,92% | 61.455,00 |
| 27.11.2024 | 172,58 | 176,22 | 169,61 | 169,61 | -1,33% | 91.785,00 |
| 26.11.2024 | 180,05 | 180,05 | 171,32 | 171,89 | -5,70% | 74.853,00 |
| 25.11.2024 | 176,04 | 182,70 | 176,04 | 182,28 | 2,74% | 73.743,00 |
| 22.11.2024 | 174,66 | 178,33 | 174,20 | 177,42 | 2,05% | 103.861,00 |
| 21.11.2024 | 171,98 | 175,66 | 171,98 | 173,85 | 1,57% | 47.799,00 |
| 20.11.2024 | 170,59 | 172,16 | 165,78 | 171,17 | -0,48% | 127.373,00 |
| 19.11.2024 | 169,98 | 172,21 | 167,54 | 172,00 | -0,40% | 110.346,00 |
| 18.11.2024 | 168,85 | 173,31 | 168,50 | 172,69 | 1,75% | 44.507,00 |
| 15.11.2024 | 172,63 | 174,13 | 168,64 | 169,72 | -1,60% | 87.539,00 |
| 14.11.2024 | 172,67 | 174,94 | 171,01 | 172,49 | 0,19% | 97.012,00 |
| 13.11.2024 | 172,04 | 173,79 | 170,93 | 172,16 | 0,94% | 109.970,00 |
| 12.11.2024 | 174,60 | 176,03 | 169,86 | 170,55 | -3,27% | 56.491,00 |
| 11.11.2024 | 176,68 | 177,87 | 175,41 | 176,32 | 0,73% | 61.268,00 |
| 08.11.2024 | 178,24 | 178,51 | 174,65 | 175,04 | -2,18% | 64.145,00 |
| 07.11.2024 | 180,14 | 182,84 | 177,57 | 178,95 | -1,40% | 76.400,00 |
| 06.11.2024 | 182,31 | 184,07 | 178,41 | 181,49 | 7,99% | 129.188,00 |
| 05.11.2024 | 164,74 | 169,56 | 161,50 | 168,06 | -1,26% | 110.176,00 |
| 04.11.2024 | 167,70 | 173,37 | 167,69 | 170,21 | 0,63% | 78.155,00 |
| 01.11.2024 | 166,14 | 171,22 | 166,14 | 169,15 | 1,54% | 97.810,00 |
| 31.10.2024 | 168,12 | 169,27 | 165,87 | 166,59 | -1,41% | 68.766,00 |
| 30.10.2024 | 169,40 | 172,51 | 168,73 | 168,98 | -0,11% | 52.416,00 |
| 29.10.2024 | 168,02 | 170,02 | 167,07 | 169,16 | -0,97% | 41.358,00 |
| 28.10.2024 | 169,26 | 171,85 | 167,29 | 170,82 | 2,58% | 29.389,00 |
| 25.10.2024 | 168,00 | 170,90 | 166,27 | 166,52 | -0,88% | 50.646,00 |
| 24.10.2024 | 168,16 | 169,87 | 167,48 | 168,00 | 0,09% | 68.827,00 |
| 23.10.2024 | 170,64 | 171,68 | 167,16 | 167,85 | -1,18% | 47.805,00 |
| 22.10.2024 | 173,30 | 173,30 | 169,66 | 169,86 | -1,89% | 72.053,00 |
| 21.10.2024 | 176,41 | 176,41 | 173,01 | 173,13 | -2,29% | 27.628,00 |
| 18.10.2024 | 176,42 | 178,15 | 175,74 | 177,18 | 0,40% | 69.856,00 |
| 17.10.2024 | 176,90 | 179,28 | 176,21 | 176,48 | -0,79% | 69.796,00 |
| 16.10.2024 | 175,66 | 178,51 | 174,84 | 177,89 | 2,06% | 95.475,00 |
| 15.10.2024 | 177,22 | 178,95 | 173,83 | 174,30 | -1,77% | 67.459,00 |
| 14.10.2024 | 172,65 | 177,96 | 171,61 | 177,44 | 3,64% | 48.941,00 |
| 11.10.2024 | 164,99 | 172,74 | 164,79 | 171,20 | 4,42% | 99.958,00 |
| 10.10.2024 | 166,77 | 166,77 | 162,70 | 163,96 | -1,80% | 60.819,00 |
| 09.10.2024 | 164,37 | 168,03 | 164,25 | 166,96 | 0,86% | 57.524,00 |
| 08.10.2024 | 168,48 | 169,08 | 165,15 | 165,53 | -2,30% | 70.779,00 |
| 07.10.2024 | 165,25 | 170,18 | 165,25 | 169,43 | 0,97% | 35.258,00 |
| 04.10.2024 | 166,27 | 168,07 | 163,87 | 167,81 | 2,41% | 71.722,00 |
| 03.10.2024 | 162,49 | 163,86 | 161,13 | 163,86 | -0,44% | 42.456,00 |
| 02.10.2024 | 161,15 | 165,51 | 161,10 | 164,58 | 0,53% | 80.598,00 |
| 01.10.2024 | 164,59 | 166,71 | 161,94 | 163,72 | -1,19% | 77.744,00 |
| 30.09.2024 | 165,74 | 167,38 | 163,95 | 165,70 | -0,84% | 57.663,00 |
| 27.09.2024 | 171,49 | 172,19 | 166,88 | 167,11 | -1,14% | 65.931,00 |
| 26.09.2024 | 168,73 | 169,31 | 167,10 | 169,03 | 2,53% | 83.312,00 |
| 25.09.2024 | 169,10 | 169,10 | 164,19 | 164,86 | -2,11% | 72.613,00 |
| 24.09.2024 | 169,68 | 169,85 | 168,13 | 168,42 | 0,48% | 52.341,00 |
| 23.09.2024 | 170,39 | 170,93 | 167,25 | 167,62 | -1,21% | 58.069,00 |
| 20.09.2024 | 172,49 | 173,23 | 169,60 | 169,67 | -2,69% | 115.128,00 |
| 19.09.2024 | 172,30 | 174,57 | 169,19 | 174,36 | 5,17% | 156.497,00 |
| 18.09.2024 | 164,61 | 168,86 | 161,63 | 165,79 | 1,21% | 181.068,00 |
| 17.09.2024 | 157,18 | 165,59 | 157,13 | 163,81 | 5,13% | 110.083,00 |
| 16.09.2024 | 157,72 | 157,72 | 153,77 | 155,81 | 0,41% | 51.852,00 |
| 13.09.2024 | 151,20 | 157,32 | 150,22 | 155,18 | 4,25% | 78.776,00 |
| 12.09.2024 | 149,85 | 150,98 | 148,10 | 148,86 | 0,22% | 70.995,00 |
| 11.09.2024 | 145,86 | 148,70 | 142,43 | 148,53 | 0,72% | 78.935,00 |
| 10.09.2024 | 148,77 | 148,79 | 145,42 | 147,47 | -0,34% | 67.632,00 |
| 09.09.2024 | 149,38 | 152,44 | 147,91 | 147,98 | -0,80% | 50.285,00 |
| 06.09.2024 | 150,19 | 153,94 | 148,51 | 149,17 | -1,85% | 91.958,00 |
| 05.09.2024 | 149,83 | 153,06 | 147,18 | 151,98 | 0,86% | 123.751,00 |
| 04.09.2024 | 155,12 | 155,21 | 149,33 | 150,68 | -3,84% | 132.107,00 |
| 03.09.2024 | 165,58 | 166,71 | 156,06 | 156,70 | -6,62% | 67.313,00 |
| 30.08.2024 | 165,55 | 168,40 | 164,88 | 167,81 | 1,61% | 64.001,00 |
| 29.08.2024 | 166,62 | 168,83 | 164,48 | 165,15 | 0,85% | 67.180,00 |
| 28.08.2024 | 164,61 | 166,71 | 163,43 | 163,75 | -1,19% | 42.374,00 |
| 27.08.2024 | 163,12 | 167,18 | 163,00 | 165,72 | -0,41% | 65.734,00 |
| 26.08.2024 | 167,83 | 170,06 | 166,35 | 166,41 | -0,83% | 42.836,00 |
| 23.08.2024 | 159,73 | 168,32 | 159,73 | 167,80 | 4,74% | 123.360,00 |
| 22.08.2024 | 162,51 | 162,65 | 159,45 | 160,21 | -0,25% | 82.968,00 |
| 21.08.2024 | 157,70 | 160,88 | 156,67 | 160,61 | 1,85% | 89.274,00 |
| 20.08.2024 | 158,44 | 160,08 | 154,72 | 157,70 | -1,34% | 54.199,00 |
| 19.08.2024 | 159,00 | 160,55 | 158,72 | 159,84 | 1,25% | 40.730,00 |
| 16.08.2024 | 157,65 | 159,03 | 157,00 | 157,87 | 0,01% | 62.037,00 |
| 15.08.2024 | 156,48 | 160,00 | 155,68 | 157,86 | 1,94% | 84.263,00 |
| 14.08.2024 | 155,52 | 155,52 | 153,00 | 154,85 | -0,03% | 47.384,00 |
| 13.08.2024 | 151,98 | 155,23 | 151,26 | 154,89 | 2,54% | 42.826,00 |
| 12.08.2024 | 152,02 | 153,35 | 150,55 | 151,05 | -1,62% | 34.383,00 |
| 09.08.2024 | 153,39 | 155,79 | 151,96 | 153,54 | -1,45% | 75.062,00 |
| 08.08.2024 | 151,34 | 156,64 | 151,04 | 155,79 | 4,59% | 74.584,00 |
| 07.08.2024 | 152,03 | 152,99 | 148,48 | 148,96 | -0,09% | 119.515,00 |
| 06.08.2024 | 147,68 | 153,15 | 147,65 | 149,09 | 1,57% | 90.323,00 |
| 05.08.2024 | 143,86 | 148,20 | 141,76 | 146,79 | -2,83% | 91.603,00 |
| 02.08.2024 | 154,29 | 154,49 | 146,74 | 151,06 | -7,27% | 160.972,00 |
| 01.08.2024 | 167,90 | 172,00 | 158,17 | 162,91 | 1,25% | 129.738,00 |