28,970$
-3,43%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 29,99 | 30,22 | 28,60 | 28,98 | -3,40% | 22.204,00 |
| 12.03.2025 | 30,19 | 30,36 | 29,40 | 30,00 | 0,50% | 38.391,00 |
| 11.03.2025 | 30,01 | 30,23 | 29,32 | 29,85 | 0,61% | 52.865,00 |
| 10.03.2025 | 31,01 | 31,36 | 29,40 | 29,67 | -6,34% | 74.696,00 |
| 07.03.2025 | 31,40 | 32,06 | 30,82 | 31,68 | 0,22% | 53.797,00 |
| 06.03.2025 | 31,77 | 32,13 | 31,41 | 31,61 | -1,92% | 20.291,00 |
| 05.03.2025 | 31,70 | 32,62 | 31,45 | 32,23 | 2,38% | 58.108,00 |
| 04.03.2025 | 31,39 | 32,21 | 30,51 | 31,48 | -1,66% | 74.462,00 |
| 03.03.2025 | 33,50 | 33,73 | 31,83 | 32,01 | -4,59% | 44.998,00 |
| 28.02.2025 | 32,71 | 33,70 | 32,67 | 33,55 | 2,57% | 32.196,00 |
| 27.02.2025 | 33,00 | 33,27 | 32,59 | 32,71 | -0,94% | 24.242,00 |
| 26.02.2025 | 32,77 | 33,21 | 32,63 | 33,02 | 0,76% | 31.263,00 |
| 25.02.2025 | 33,05 | 33,18 | 32,49 | 32,77 | -0,27% | 32.879,00 |
| 24.02.2025 | 34,21 | 34,58 | 32,85 | 32,86 | -4,11% | 32.811,00 |
| 21.02.2025 | 35,74 | 35,74 | 34,16 | 34,27 | -3,00% | 33.773,00 |
| 20.02.2025 | 35,87 | 36,50 | 35,03 | 35,33 | -2,73% | 38.844,00 |
| 19.02.2025 | 36,04 | 36,40 | 36,02 | 36,32 | -0,03% | 38.437,00 |
| 18.02.2025 | 36,25 | 36,77 | 35,87 | 36,33 | 0,33% | 37.931,00 |
| 14.02.2025 | 36,22 | 36,44 | 36,01 | 36,21 | 0,86% | 29.024,00 |
| 13.02.2025 | 35,80 | 36,20 | 35,50 | 35,90 | 0,87% | 34.322,00 |
| 12.02.2025 | 35,18 | 36,41 | 35,18 | 35,59 | -0,50% | 62.768,00 |
| 11.02.2025 | 35,86 | 36,52 | 35,49 | 35,77 | -1,24% | 51.580,00 |
| 10.02.2025 | 36,00 | 36,65 | 34,98 | 36,22 | 2,06% | 78.053,00 |
| 07.02.2025 | 36,04 | 36,29 | 35,44 | 35,49 | -1,85% | 49.669,00 |
| 06.02.2025 | 36,94 | 37,52 | 34,58 | 36,16 | -2,11% | 75.470,00 |
| 05.02.2025 | 37,00 | 37,00 | 36,43 | 36,94 | 1,23% | 60.163,00 |
| 04.02.2025 | 36,24 | 36,54 | 35,81 | 36,49 | 1,30% | 67.871,00 |
| 03.02.2025 | 34,70 | 36,13 | 34,62 | 36,02 | 0,64% | 36.763,00 |
| 31.01.2025 | 36,50 | 36,73 | 35,68 | 35,79 | -1,89% | 61.770,00 |
| 30.01.2025 | 37,02 | 37,02 | 36,18 | 36,48 | -0,52% | 28.506,00 |
| 29.01.2025 | 36,58 | 37,19 | 35,92 | 36,67 | 0,25% | 36.398,00 |
| 28.01.2025 | 36,26 | 36,81 | 35,99 | 36,58 | 1,41% | 63.171,00 |
| 27.01.2025 | 35,79 | 36,47 | 35,39 | 36,07 | -0,72% | 48.606,00 |
| 24.01.2025 | 35,85 | 36,65 | 35,71 | 36,33 | 0,86% | 57.554,00 |
| 23.01.2025 | 36,11 | 36,32 | 35,77 | 36,02 | -0,03% | 68.319,00 |
| 22.01.2025 | 35,28 | 36,28 | 35,28 | 36,03 | 1,01% | 50.419,00 |
| 21.01.2025 | 36,30 | 36,30 | 35,41 | 35,67 | -0,06% | 49.924,00 |
| 17.01.2025 | 35,32 | 36,80 | 35,32 | 35,69 | 1,80% | 55.207,00 |
| 16.01.2025 | 34,16 | 35,06 | 34,16 | 35,06 | 1,68% | 76.619,00 |
| 15.01.2025 | 34,53 | 34,67 | 33,71 | 34,48 | 3,61% | 92.521,00 |
| 14.01.2025 | 32,64 | 33,40 | 32,48 | 33,28 | 2,81% | 66.145,00 |
| 13.01.2025 | 30,61 | 32,48 | 30,61 | 32,37 | 3,02% | 73.690,00 |
| 10.01.2025 | 32,61 | 32,61 | 31,37 | 31,42 | -4,18% | 38.554,00 |
| 08.01.2025 | 32,50 | 33,13 | 32,41 | 32,79 | -0,55% | 30.894,00 |
| 07.01.2025 | 33,31 | 33,33 | 32,46 | 32,97 | -0,99% | 41.868,00 |
| 06.01.2025 | 33,94 | 34,05 | 33,06 | 33,30 | -1,77% | 46.942,00 |
| 03.01.2025 | 33,43 | 34,03 | 33,20 | 33,90 | 1,44% | 63.832,00 |
| 02.01.2025 | 33,75 | 34,33 | 33,07 | 33,42 | -1,65% | 43.014,00 |
| 31.12.2024 | 33,75 | 34,70 | 33,75 | 33,98 | 1,43% | 37.413,00 |
| 30.12.2024 | 33,62 | 33,99 | 33,13 | 33,50 | -0,65% | 30.547,00 |
| 27.12.2024 | 34,32 | 34,85 | 33,55 | 33,72 | -2,63% | 34.755,00 |
| 26.12.2024 | 33,70 | 34,95 | 33,32 | 34,63 | 3,81% | 30.285,00 |
| 24.12.2024 | 32,84 | 33,44 | 32,78 | 33,36 | 1,65% | 13.639,00 |
| 23.12.2024 | 33,48 | 33,70 | 32,69 | 32,82 | -3,07% | 34.897,00 |
| 20.12.2024 | 32,35 | 34,38 | 32,35 | 33,86 | 2,79% | 64.120,00 |
| 19.12.2024 | 33,76 | 33,76 | 32,08 | 32,94 | 1,35% | 29.250,00 |
| 18.12.2024 | 33,79 | 35,23 | 32,18 | 32,50 | -4,24% | 50.143,00 |
| 17.12.2024 | 34,17 | 34,40 | 33,87 | 33,94 | -0,67% | 33.884,00 |
| 16.12.2024 | 34,09 | 35,24 | 34,09 | 34,17 | 0,23% | 40.639,00 |
| 13.12.2024 | 33,69 | 34,33 | 33,67 | 34,09 | 1,13% | 17.530,00 |
| 12.12.2024 | 34,14 | 34,19 | 33,71 | 33,71 | -0,71% | 36.446,00 |
| 11.12.2024 | 34,19 | 34,29 | 33,57 | 33,95 | -0,06% | 83.202,00 |
| 10.12.2024 | 33,83 | 35,02 | 33,75 | 33,97 | 0,15% | 42.531,00 |
| 09.12.2024 | 33,71 | 34,50 | 33,37 | 33,92 | 1,95% | 34.984,00 |
| 06.12.2024 | 33,02 | 33,39 | 32,92 | 33,27 | 1,99% | 20.812,00 |
| 05.12.2024 | 32,20 | 33,00 | 32,14 | 32,62 | 1,08% | 27.440,00 |
| 04.12.2024 | 33,59 | 33,62 | 32,06 | 32,27 | -4,39% | 52.022,00 |
| 03.12.2024 | 31,96 | 34,04 | 31,96 | 33,75 | 8,98% | 30.810,00 |
| 02.12.2024 | 30,27 | 31,20 | 30,22 | 30,97 | 1,44% | 20.569,00 |
| 29.11.2024 | 30,86 | 30,99 | 30,36 | 30,53 | -1,01% | 8.948,00 |
| 27.11.2024 | 30,97 | 31,24 | 30,80 | 30,84 | 0,39% | 11.164,00 |
| 26.11.2024 | 30,55 | 31,14 | 30,55 | 30,72 | -0,68% | 10.599,00 |
| 25.11.2024 | 30,15 | 31,54 | 30,15 | 30,93 | 3,00% | 19.908,00 |
| 22.11.2024 | 29,95 | 30,26 | 29,46 | 30,03 | 1,11% | 12.683,00 |
| 21.11.2024 | 29,46 | 30,01 | 29,25 | 29,70 | 0,13% | 13.839,00 |
| 20.11.2024 | 29,84 | 29,84 | 29,22 | 29,66 | -0,80% | 13.152,00 |
| 19.11.2024 | 29,51 | 30,22 | 28,94 | 29,90 | 0,34% | 11.163,00 |
| 18.11.2024 | 29,75 | 30,43 | 29,49 | 29,80 | 0,44% | 22.515,00 |
| 15.11.2024 | 30,01 | 30,01 | 29,24 | 29,67 | -0,20% | 30.426,00 |
| 14.11.2024 | 30,11 | 30,11 | 29,07 | 29,73 | 0,20% | 23.270,00 |
| 13.11.2024 | 30,38 | 30,62 | 29,55 | 29,67 | -1,40% | 49.890,00 |
| 12.11.2024 | 30,47 | 30,73 | 29,78 | 30,09 | -0,82% | 22.776,00 |
| 11.11.2024 | 31,01 | 31,01 | 30,06 | 30,34 | -2,16% | 27.419,00 |
| 08.11.2024 | 30,83 | 31,35 | 30,52 | 31,01 | 0,58% | 22.197,00 |
| 07.11.2024 | 29,84 | 31,78 | 29,30 | 30,83 | -6,26% | 35.018,00 |
| 06.11.2024 | 31,51 | 33,30 | 31,12 | 32,89 | 10,89% | 86.372,00 |
| 05.11.2024 | 29,18 | 29,97 | 29,18 | 29,66 | 0,75% | 20.208,00 |
| 04.11.2024 | 28,31 | 30,11 | 28,31 | 29,44 | 3,23% | 38.328,00 |
| 01.11.2024 | 29,07 | 29,33 | 28,16 | 28,52 | -0,70% | 18.586,00 |
| 31.10.2024 | 29,25 | 29,77 | 28,67 | 28,72 | -0,83% | 16.785,00 |
| 30.10.2024 | 29,19 | 29,33 | 28,80 | 28,96 | 0,03% | 19.688,00 |
| 29.10.2024 | 28,68 | 29,19 | 28,50 | 28,95 | -0,58% | 29.431,00 |
| 28.10.2024 | 29,18 | 29,49 | 28,32 | 29,12 | 1,57% | 22.055,00 |
| 25.10.2024 | 29,90 | 29,90 | 28,26 | 28,67 | -2,85% | 26.511,00 |
| 24.10.2024 | 30,10 | 30,20 | 29,35 | 29,51 | -2,41% | 10.452,00 |
| 23.10.2024 | 30,32 | 30,34 | 29,89 | 30,24 | -1,08% | 11.178,00 |
| 22.10.2024 | 30,01 | 30,62 | 30,01 | 30,57 | 0,56% | 8.316,00 |
| 21.10.2024 | 32,04 | 32,04 | 30,38 | 30,40 | -5,03% | 12.697,00 |
| 18.10.2024 | 32,03 | 32,03 | 31,59 | 32,01 | 0,03% | 14.951,00 |
| 17.10.2024 | 30,96 | 32,16 | 30,91 | 32,00 | 3,23% | 20.696,00 |