32,252$
-2,86%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 32,30 | 32,35 | 31,00 | 32,24 | -2,89% | 729,00 |
| 05.03.2026 | 35,13 | 35,13 | 32,81 | 33,20 | -2,09% | 49.458,00 |
| 04.03.2026 | 32,98 | 34,35 | 32,90 | 33,91 | 4,53% | 65.991,00 |
| 03.03.2026 | 31,52 | 32,73 | 31,30 | 32,44 | 0,28% | 47.595,00 |
| 02.03.2026 | 31,23 | 32,73 | 31,11 | 32,35 | 1,67% | 28.024,00 |
| 27.02.2026 | 32,56 | 33,31 | 31,66 | 31,82 | -4,24% | 51.770,00 |
| 26.02.2026 | 33,38 | 33,69 | 32,63 | 33,23 | 0,94% | 36.916,00 |
| 25.02.2026 | 32,25 | 33,10 | 31,58 | 32,92 | 3,42% | 36.280,00 |
| 24.02.2026 | 32,37 | 33,31 | 31,58 | 31,83 | -0,53% | 51.778,00 |
| 23.02.2026 | 34,40 | 34,55 | 31,97 | 32,00 | -7,51% | 75.800,00 |
| 20.02.2026 | 34,20 | 35,07 | 34,20 | 34,60 | -0,46% | 80.648,00 |
| 19.02.2026 | 34,51 | 35,00 | 34,34 | 34,76 | -0,88% | 54.225,00 |
| 18.02.2026 | 35,00 | 35,73 | 34,84 | 35,07 | -0,06% | 109.900,00 |
| 17.02.2026 | 34,70 | 35,44 | 34,32 | 35,09 | 1,50% | 70.378,00 |
| 13.02.2026 | 34,78 | 35,09 | 34,52 | 34,57 | 0,58% | 57.080,00 |
| 12.02.2026 | 34,51 | 35,22 | 33,44 | 34,37 | 1,12% | 92.461,00 |
| 11.02.2026 | 35,00 | 35,20 | 33,94 | 33,99 | -2,16% | 68.225,00 |
| 10.02.2026 | 34,66 | 35,27 | 34,35 | 34,74 | 0,00% | 88.285,00 |
| 09.02.2026 | 35,63 | 36,24 | 34,56 | 34,74 | -2,28% | 88.806,00 |
| 06.02.2026 | 35,00 | 36,43 | 34,94 | 35,55 | 3,13% | 98.373,00 |
| 05.02.2026 | 39,15 | 39,15 | 33,23 | 34,47 | -14,57% | 124.306,00 |
| 04.02.2026 | 38,70 | 41,06 | 38,40 | 40,35 | 4,48% | 59.733,00 |
| 03.02.2026 | 38,65 | 39,65 | 37,92 | 38,62 | 0,29% | 81.489,00 |
| 02.02.2026 | 36,76 | 39,39 | 36,34 | 38,51 | 3,94% | 67.117,00 |
| 30.01.2026 | 36,50 | 37,28 | 35,16 | 37,05 | 2,75% | 57.127,00 |
| 29.01.2026 | 35,52 | 36,13 | 35,21 | 36,06 | 1,15% | 41.060,00 |
| 28.01.2026 | 37,00 | 37,34 | 35,56 | 35,65 | -3,47% | 40.991,00 |
| 27.01.2026 | 37,24 | 37,99 | 36,26 | 36,93 | -0,35% | 39.378,00 |
| 26.01.2026 | 36,73 | 37,24 | 36,10 | 37,06 | 0,41% | 31.024,00 |
| 23.01.2026 | 38,30 | 38,30 | 36,57 | 36,91 | -3,81% | 47.413,00 |
| 22.01.2026 | 37,52 | 38,75 | 37,52 | 38,37 | 2,35% | 49.385,00 |
| 21.01.2026 | 36,25 | 37,50 | 36,25 | 37,49 | 3,65% | 54.596,00 |
| 20.01.2026 | 37,04 | 37,30 | 35,99 | 36,17 | -3,78% | 40.333,00 |
| 16.01.2026 | 38,15 | 38,60 | 37,40 | 37,59 | -1,18% | 29.364,00 |
| 15.01.2026 | 37,90 | 38,57 | 37,45 | 38,04 | -0,37% | 64.869,00 |
| 14.01.2026 | 38,50 | 38,50 | 37,38 | 38,18 | -0,57% | 47.147,00 |
| 13.01.2026 | 37,81 | 38,72 | 37,75 | 38,40 | 1,45% | 34.513,00 |
| 12.01.2026 | 38,67 | 39,25 | 37,41 | 37,85 | -3,17% | 39.098,00 |
| 09.01.2026 | 39,18 | 39,73 | 38,36 | 39,09 | 0,23% | 64.904,00 |
| 08.01.2026 | 38,09 | 39,16 | 37,73 | 39,00 | 2,09% | 67.353,00 |
| 07.01.2026 | 39,22 | 39,22 | 37,85 | 38,20 | -2,20% | 32.209,00 |
| 06.01.2026 | 39,38 | 39,38 | 38,40 | 39,06 | -1,98% | 40.933,00 |
| 05.01.2026 | 39,02 | 40,55 | 39,02 | 39,85 | 1,55% | 61.007,00 |