43,875$
1,40%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 43,25 | 43,91 | 43,19 | 43,84 | 1,32% | 41.849,00 |
| 28.08.2025 | 42,17 | 43,36 | 42,17 | 43,27 | 2,22% | 47.518,00 |
| 27.08.2025 | 41,06 | 42,40 | 41,06 | 42,33 | 2,05% | 34.495,00 |
| 26.08.2025 | 41,51 | 41,78 | 40,98 | 41,48 | 1,22% | 60.098,00 |
| 25.08.2025 | 40,52 | 42,05 | 40,39 | 40,98 | 1,11% | 72.358,00 |
| 22.08.2025 | 37,14 | 40,80 | 36,88 | 40,53 | 9,30% | 88.951,00 |
| 21.08.2025 | 37,43 | 37,64 | 36,95 | 37,08 | -1,44% | 29.707,00 |
| 20.08.2025 | 37,96 | 38,12 | 37,47 | 37,62 | -1,18% | 26.590,00 |
| 19.08.2025 | 37,95 | 38,10 | 37,26 | 38,07 | 0,79% | 26.368,00 |
| 18.08.2025 | 37,35 | 38,08 | 37,35 | 37,77 | 0,40% | 51.601,00 |
| 15.08.2025 | 38,61 | 38,61 | 37,37 | 37,62 | -2,23% | 61.988,00 |
| 14.08.2025 | 37,76 | 38,50 | 37,30 | 38,48 | 0,97% | 96.824,00 |
| 13.08.2025 | 37,19 | 38,39 | 36,87 | 38,11 | 2,14% | 86.806,00 |
| 12.08.2025 | 36,30 | 37,59 | 35,97 | 37,31 | 3,61% | 71.707,00 |
| 11.08.2025 | 35,71 | 36,16 | 34,78 | 36,01 | 1,78% | 56.646,00 |
| 08.08.2025 | 34,64 | 35,41 | 34,44 | 35,38 | 3,06% | 42.358,00 |
| 07.08.2025 | 34,57 | 34,63 | 34,00 | 34,33 | 0,00% | 27.333,00 |
| 06.08.2025 | 34,44 | 34,63 | 33,97 | 34,33 | 0,12% | 33.114,00 |
| 05.08.2025 | 34,00 | 34,32 | 33,37 | 34,29 | 1,24% | 49.814,00 |
| 04.08.2025 | 33,54 | 33,91 | 33,28 | 33,87 | 3,23% | 33.457,00 |
| 01.08.2025 | 32,77 | 33,07 | 31,29 | 32,81 | -1,29% | 57.027,00 |
| 31.07.2025 | 33,93 | 34,87 | 32,82 | 33,24 | 6,85% | 52.298,00 |
| 30.07.2025 | 31,11 | 31,73 | 30,85 | 31,11 | -0,26% | 35.745,00 |
| 29.07.2025 | 31,91 | 31,91 | 31,15 | 31,19 | -1,73% | 22.524,00 |
| 28.07.2025 | 32,21 | 32,21 | 31,66 | 31,74 | -0,91% | 12.726,00 |
| 25.07.2025 | 32,03 | 32,22 | 31,52 | 32,03 | -0,19% | 15.243,00 |
| 24.07.2025 | 33,50 | 33,50 | 32,04 | 32,09 | -3,86% | 24.530,00 |
| 23.07.2025 | 33,39 | 33,43 | 33,08 | 33,38 | 1,99% | 24.324,00 |
| 22.07.2025 | 32,23 | 33,06 | 31,99 | 32,73 | 1,71% | 41.511,00 |
| 21.07.2025 | 32,42 | 33,03 | 32,13 | 32,18 | -0,40% | 40.571,00 |
| 18.07.2025 | 33,11 | 33,11 | 32,30 | 32,31 | -1,85% | 41.114,00 |
| 17.07.2025 | 32,60 | 33,31 | 32,27 | 32,92 | 1,67% | 29.701,00 |
| 16.07.2025 | 31,87 | 32,48 | 31,73 | 32,38 | 1,89% | 32.535,00 |
| 15.07.2025 | 32,27 | 32,93 | 30,91 | 31,78 | -2,52% | 52.817,00 |
| 14.07.2025 | 32,63 | 32,71 | 32,17 | 32,60 | 0,77% | 30.814,00 |
| 11.07.2025 | 33,22 | 33,22 | 32,32 | 32,35 | -2,85% | 52.150,00 |
| 10.07.2025 | 33,14 | 33,54 | 32,71 | 33,30 | 0,82% | 46.382,00 |
| 09.07.2025 | 33,11 | 33,26 | 32,77 | 33,03 | 0,24% | 44.171,00 |
| 08.07.2025 | 33,25 | 33,99 | 32,88 | 32,95 | -0,45% | 68.240,00 |
| 07.07.2025 | 32,97 | 33,42 | 32,43 | 33,10 | 0,49% | 58.571,00 |
| 03.07.2025 | 32,25 | 33,13 | 31,98 | 32,94 | 3,29% | 31.061,00 |
| 02.07.2025 | 30,97 | 32,06 | 30,97 | 31,89 | 3,40% | 41.727,00 |
| 01.07.2025 | 29,21 | 31,04 | 29,08 | 30,84 | 5,58% | 63.254,00 |
| 30.06.2025 | 29,50 | 29,86 | 29,20 | 29,21 | -0,41% | 28.177,00 |
| 27.06.2025 | 29,23 | 29,56 | 29,01 | 29,33 | 0,51% | 124.619,00 |
| 26.06.2025 | 29,07 | 29,20 | 28,80 | 29,18 | 1,43% | 14.400,00 |
| 25.06.2025 | 28,98 | 28,99 | 28,60 | 28,77 | -0,42% | 25.261,00 |
| 24.06.2025 | 28,37 | 29,38 | 28,22 | 28,89 | 3,77% | 79.088,00 |
| 23.06.2025 | 28,22 | 28,79 | 26,98 | 27,84 | -1,14% | 25.466,00 |
| 20.06.2025 | 27,89 | 28,41 | 27,86 | 28,16 | 1,73% | 117.047,00 |
| 18.06.2025 | 27,19 | 28,23 | 27,19 | 27,68 | 1,62% | 31.097,00 |
| 17.06.2025 | 28,49 | 28,51 | 27,21 | 27,24 | -3,27% | 35.764,00 |
| 16.06.2025 | 28,02 | 29,42 | 28,01 | 28,16 | 0,04% | 55.980,00 |
| 13.06.2025 | 28,55 | 29,32 | 28,11 | 28,15 | -2,93% | 76.286,00 |
| 12.06.2025 | 28,86 | 29,53 | 28,77 | 29,00 | 0,10% | 68.948,00 |
| 11.06.2025 | 28,76 | 29,35 | 28,63 | 28,97 | 1,90% | 68.640,00 |
| 10.06.2025 | 27,84 | 28,51 | 27,78 | 28,43 | 2,12% | 41.119,00 |
| 09.06.2025 | 27,95 | 28,09 | 27,30 | 27,84 | 1,46% | 38.855,00 |
| 06.06.2025 | 27,36 | 27,54 | 26,90 | 27,44 | 1,70% | 25.915,00 |
| 05.06.2025 | 26,88 | 27,22 | 26,80 | 26,98 | 0,48% | 46.831,00 |
| 04.06.2025 | 26,84 | 27,20 | 26,51 | 26,85 | 0,37% | 35.033,00 |
| 03.06.2025 | 26,30 | 26,84 | 26,14 | 26,75 | 1,56% | 33.720,00 |
| 02.06.2025 | 26,16 | 26,70 | 26,06 | 26,34 | -0,42% | 29.267,00 |
| 30.05.2025 | 26,70 | 27,01 | 26,23 | 26,45 | -1,12% | 29.094,00 |
| 29.05.2025 | 26,16 | 26,76 | 26,16 | 26,75 | 1,17% | 35.206,00 |
| 28.05.2025 | 26,67 | 26,77 | 26,37 | 26,44 | -1,56% | 37.902,00 |
| 27.05.2025 | 26,60 | 27,19 | 26,25 | 26,86 | 2,13% | 50.760,00 |
| 23.05.2025 | 26,07 | 26,51 | 26,07 | 26,30 | -0,53% | 40.407,00 |
| 22.05.2025 | 26,66 | 27,30 | 26,42 | 26,44 | -2,47% | 58.341,00 |
| 21.05.2025 | 27,65 | 28,11 | 27,07 | 27,11 | -3,66% | 76.570,00 |
| 20.05.2025 | 28,61 | 28,99 | 28,10 | 28,14 | -2,80% | 51.445,00 |
| 19.05.2025 | 28,01 | 29,05 | 27,99 | 28,95 | 1,40% | 45.877,00 |
| 16.05.2025 | 29,06 | 29,26 | 28,50 | 28,55 | -1,96% | 36.293,00 |
| 15.05.2025 | 29,62 | 29,95 | 28,89 | 29,12 | -2,45% | 33.354,00 |
| 14.05.2025 | 29,73 | 30,14 | 29,72 | 29,85 | -0,43% | 46.048,00 |
| 13.05.2025 | 29,81 | 30,16 | 29,60 | 29,98 | 1,08% | 50.662,00 |
| 12.05.2025 | 30,00 | 30,43 | 29,55 | 29,66 | 2,67% | 45.345,00 |
| 09.05.2025 | 29,11 | 29,16 | 28,86 | 28,89 | -0,03% | 37.826,00 |
| 08.05.2025 | 29,00 | 29,34 | 28,55 | 28,90 | 0,77% | 44.240,00 |
| 07.05.2025 | 28,91 | 29,48 | 28,49 | 28,68 | 0,84% | 95.691,00 |
| 06.05.2025 | 27,44 | 28,52 | 27,26 | 28,44 | 3,57% | 47.074,00 |
| 05.05.2025 | 27,24 | 27,56 | 26,60 | 27,46 | -0,29% | 80.177,00 |
| 02.05.2025 | 28,01 | 28,26 | 26,18 | 27,54 | -0,25% | 63.586,00 |
| 01.05.2025 | 30,50 | 33,21 | 27,21 | 27,61 | -16,16% | 120.934,00 |
| 30.04.2025 | 32,89 | 33,53 | 31,86 | 32,93 | -2,89% | 40.740,00 |
| 29.04.2025 | 33,69 | 34,07 | 33,30 | 33,91 | 0,89% | 22.126,00 |
| 28.04.2025 | 33,67 | 33,67 | 33,09 | 33,61 | 0,18% | 17.258,00 |
| 25.04.2025 | 33,41 | 33,69 | 33,29 | 33,55 | 0,00% | 18.796,00 |
| 24.04.2025 | 32,78 | 33,90 | 32,78 | 33,55 | 1,70% | 25.467,00 |
| 23.04.2025 | 32,95 | 33,91 | 32,84 | 32,99 | 2,10% | 36.572,00 |
| 22.04.2025 | 32,07 | 33,22 | 30,74 | 32,31 | 2,93% | 57.474,00 |
| 21.04.2025 | 30,93 | 31,54 | 30,55 | 31,39 | 0,38% | 55.964,00 |
| 17.04.2025 | 30,99 | 31,63 | 30,90 | 31,27 | 0,61% | 50.071,00 |
| 16.04.2025 | 31,25 | 31,47 | 30,61 | 31,08 | -0,80% | 38.386,00 |
| 15.04.2025 | 30,54 | 31,93 | 30,47 | 31,33 | 2,02% | 42.194,00 |
| 14.04.2025 | 29,82 | 30,99 | 29,75 | 30,71 | 3,30% | 47.234,00 |
| 11.04.2025 | 29,65 | 30,20 | 28,82 | 29,73 | 0,54% | 37.302,00 |
| 10.04.2025 | 30,53 | 30,53 | 28,74 | 29,57 | -4,98% | 45.869,00 |
| 09.04.2025 | 27,97 | 31,94 | 27,69 | 31,12 | 10,47% | 56.585,00 |
| 08.04.2025 | 28,86 | 29,99 | 27,70 | 28,17 | -0,07% | 56.124,00 |