30,710$
-3,76%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 31,02 | 31,38 | 30,60 | 30,68 | -3,85% | 14.057,00 |
| 05.09.2024 | 32,33 | 32,42 | 31,76 | 31,91 | -0,47% | 20.018,00 |
| 04.09.2024 | 32,72 | 32,72 | 31,85 | 32,06 | -1,54% | 9.982,00 |
| 03.09.2024 | 33,15 | 33,53 | 32,52 | 32,56 | -2,89% | 17.845,00 |
| 30.08.2024 | 33,51 | 33,88 | 33,25 | 33,53 | 0,57% | 16.825,00 |
| 29.08.2024 | 32,43 | 34,15 | 32,18 | 33,34 | 2,68% | 49.954,00 |
| 28.08.2024 | 32,47 | 32,57 | 32,08 | 32,47 | -0,06% | 18.264,00 |
| 27.08.2024 | 32,49 | 32,72 | 32,37 | 32,49 | 1,12% | 14.659,00 |
| 26.08.2024 | 32,34 | 32,99 | 31,75 | 32,13 | -0,34% | 37.001,00 |
| 23.08.2024 | 32,20 | 33,40 | 31,49 | 32,24 | 3,33% | 55.083,00 |
| 22.08.2024 | 31,23 | 31,56 | 30,91 | 31,20 | -0,79% | 13.560,00 |
| 21.08.2024 | 30,91 | 31,69 | 30,91 | 31,45 | 0,48% | 15.000,00 |
| 20.08.2024 | 32,84 | 32,84 | 31,30 | 31,30 | -4,31% | 17.252,00 |
| 19.08.2024 | 31,72 | 32,75 | 31,72 | 32,71 | 3,12% | 16.661,00 |
| 16.08.2024 | 30,63 | 31,83 | 30,63 | 31,72 | 3,73% | 25.186,00 |
| 15.08.2024 | 30,50 | 30,76 | 30,00 | 30,58 | 2,72% | 30.730,00 |
| 14.08.2024 | 31,79 | 31,79 | 29,59 | 29,77 | -6,59% | 17.418,00 |
| 13.08.2024 | 30,72 | 32,17 | 30,37 | 31,87 | 5,18% | 23.647,00 |
| 12.08.2024 | 30,38 | 30,70 | 30,07 | 30,30 | 0,76% | 28.512,00 |
| 09.08.2024 | 30,10 | 30,63 | 30,07 | 30,07 | -1,44% | 15.517,00 |
| 08.08.2024 | 30,18 | 30,65 | 30,18 | 30,51 | 2,83% | 14.175,00 |
| 07.08.2024 | 30,10 | 30,18 | 29,67 | 29,67 | 0,03% | 28.701,00 |
| 06.08.2024 | 28,74 | 29,92 | 28,73 | 29,66 | 2,56% | 23.725,00 |
| 05.08.2024 | 29,24 | 29,26 | 28,44 | 28,92 | -4,17% | 33.984,00 |
| 02.08.2024 | 29,93 | 30,50 | 29,50 | 30,18 | -2,30% | 31.811,00 |
| 01.08.2024 | 33,87 | 33,87 | 30,46 | 30,89 | -5,54% | 42.714,00 |
| 31.07.2024 | 31,62 | 33,14 | 31,62 | 32,70 | 3,45% | 37.636,00 |
| 30.07.2024 | 31,86 | 31,89 | 31,40 | 31,61 | 0,19% | 15.055,00 |
| 29.07.2024 | 32,15 | 32,16 | 31,37 | 31,55 | -0,60% | 23.551,00 |
| 26.07.2024 | 32,28 | 32,53 | 31,37 | 31,74 | -0,28% | 19.930,00 |
| 25.07.2024 | 30,32 | 32,17 | 30,32 | 31,83 | 6,06% | 30.202,00 |
| 24.07.2024 | 30,61 | 31,02 | 29,95 | 30,01 | -3,13% | 31.437,00 |
| 23.07.2024 | 30,35 | 31,22 | 30,35 | 30,98 | 1,27% | 19.989,00 |
| 22.07.2024 | 30,09 | 30,96 | 29,84 | 30,59 | 1,39% | 22.383,00 |
| 19.07.2024 | 33,15 | 33,15 | 30,08 | 30,17 | -9,43% | 46.758,00 |
| 18.07.2024 | 30,16 | 33,49 | 30,15 | 33,31 | 10,55% | 65.041,00 |
| 17.07.2024 | 27,77 | 30,53 | 27,77 | 30,13 | 6,88% | 115.100,00 |
| 16.07.2024 | 27,92 | 28,30 | 27,66 | 28,19 | 2,36% | 70.050,00 |
| 15.07.2024 | 28,18 | 28,18 | 27,23 | 27,54 | -0,86% | 58.153,00 |
| 12.07.2024 | 28,14 | 28,14 | 27,62 | 27,78 | 0,14% | 45.861,00 |
| 11.07.2024 | 28,03 | 28,32 | 27,54 | 27,74 | 1,84% | 84.841,00 |
| 10.07.2024 | 27,22 | 27,30 | 26,86 | 27,24 | -0,22% | 9.840,00 |
| 09.07.2024 | 27,27 | 27,50 | 27,15 | 27,30 | -0,36% | 11.059,00 |
| 08.07.2024 | 27,29 | 27,63 | 26,83 | 27,40 | 1,78% | 19.984,00 |
| 05.07.2024 | 28,25 | 28,38 | 26,80 | 26,92 | -5,14% | 39.371,00 |
| 03.07.2024 | 28,59 | 28,59 | 28,32 | 28,38 | -0,73% | 13.555,00 |
| 02.07.2024 | 28,61 | 29,09 | 28,50 | 28,59 | 0,70% | 10.546,00 |
| 01.07.2024 | 28,80 | 29,30 | 28,16 | 28,39 | -1,22% | 44.473,00 |
| 28.06.2024 | 26,88 | 28,93 | 26,88 | 28,74 | 7,48% | 137.274,00 |
| 27.06.2024 | 26,70 | 27,16 | 26,30 | 26,74 | 1,21% | 9.359,00 |
| 26.06.2024 | 26,39 | 26,85 | 25,99 | 26,42 | -0,56% | 14.617,00 |
| 25.06.2024 | 27,50 | 27,70 | 26,55 | 26,57 | -3,38% | 16.915,00 |
| 24.06.2024 | 27,45 | 27,91 | 27,18 | 27,50 | 0,18% | 17.845,00 |
| 21.06.2024 | 27,46 | 28,27 | 27,32 | 27,45 | -0,15% | 34.640,00 |
| 20.06.2024 | 26,93 | 27,63 | 26,93 | 27,49 | 1,40% | 6.513,00 |
| 18.06.2024 | 27,00 | 27,38 | 26,86 | 27,11 | -0,04% | 14.748,00 |
| 17.06.2024 | 26,97 | 27,12 | 26,40 | 27,12 | 0,33% | 48.685,00 |
| 14.06.2024 | 27,51 | 28,00 | 26,25 | 27,03 | -2,59% | 15.672,00 |
| 13.06.2024 | 27,99 | 28,11 | 27,72 | 27,75 | -0,50% | 13.213,00 |
| 12.06.2024 | 28,68 | 28,70 | 27,81 | 27,89 | -0,53% | 30.909,00 |
| 11.06.2024 | 27,95 | 28,29 | 27,89 | 28,04 | -0,64% | 9.589,00 |
| 10.06.2024 | 27,79 | 28,38 | 27,73 | 28,22 | 1,18% | 26.135,00 |
| 07.06.2024 | 27,98 | 28,11 | 27,76 | 27,89 | -0,82% | 8.086,00 |
| 06.06.2024 | 28,24 | 28,50 | 28,04 | 28,12 | -0,42% | 20.995,00 |
| 05.06.2024 | 28,70 | 28,70 | 28,09 | 28,24 | -0,74% | 13.220,00 |
| 04.06.2024 | 28,01 | 28,65 | 28,01 | 28,45 | 0,89% | 20.596,00 |
| 03.06.2024 | 27,64 | 28,48 | 27,58 | 28,20 | 2,55% | 42.854,00 |
| 31.05.2024 | 27,39 | 27,68 | 27,25 | 27,50 | -0,04% | 13.313,00 |
| 30.05.2024 | 26,93 | 27,83 | 26,80 | 27,51 | 2,27% | 29.506,00 |
| 29.05.2024 | 27,14 | 27,57 | 26,83 | 26,90 | -2,25% | 22.183,00 |
| 28.05.2024 | 27,42 | 27,65 | 27,16 | 27,52 | 1,25% | 20.809,00 |
| 24.05.2024 | 27,42 | 27,42 | 26,85 | 27,18 | 0,30% | 15.566,00 |
| 23.05.2024 | 27,71 | 27,71 | 26,72 | 27,10 | -2,69% | 26.010,00 |
| 22.05.2024 | 28,38 | 28,38 | 27,73 | 27,85 | -1,83% | 19.474,00 |
| 21.05.2024 | 28,50 | 28,54 | 27,52 | 28,37 | -1,08% | 17.574,00 |
| 20.05.2024 | 29,98 | 29,98 | 28,59 | 28,68 | -3,60% | 29.329,00 |
| 17.05.2024 | 30,00 | 30,28 | 29,64 | 29,75 | -0,17% | 19.239,00 |
| 16.05.2024 | 29,57 | 29,93 | 29,31 | 29,80 | 0,78% | 26.377,00 |
| 15.05.2024 | 30,48 | 30,48 | 29,55 | 29,57 | -1,53% | 31.204,00 |
| 14.05.2024 | 30,00 | 30,67 | 29,91 | 30,03 | 1,66% | 54.887,00 |
| 13.05.2024 | 30,30 | 30,53 | 29,50 | 29,54 | -1,53% | 54.821,00 |
| 10.05.2024 | 30,26 | 30,50 | 29,94 | 30,00 | 0,23% | 15.289,00 |
| 09.05.2024 | 30,16 | 30,38 | 29,51 | 29,93 | 0,74% | 23.973,00 |
| 08.05.2024 | 30,07 | 30,20 | 29,22 | 29,71 | -2,40% | 31.097,00 |
| 07.05.2024 | 30,50 | 30,83 | 29,51 | 30,44 | 0,00% | 111.019,00 |
| 06.05.2024 | 28,78 | 30,49 | 28,78 | 30,44 | 7,41% | 57.330,00 |
| 03.05.2024 | 27,84 | 28,40 | 27,26 | 28,34 | 3,73% | 134.301,00 |
| 02.05.2024 | 27,30 | 27,99 | 26,63 | 27,32 | 8,03% | 24.934,00 |
| 01.05.2024 | 25,87 | 25,92 | 25,00 | 25,29 | 0,32% | 27.351,00 |
| 30.04.2024 | 25,95 | 26,13 | 25,20 | 25,21 | -3,52% | 24.535,00 |
| 29.04.2024 | 26,22 | 26,73 | 25,98 | 26,13 | -1,10% | 13.889,00 |
| 26.04.2024 | 26,09 | 26,54 | 26,09 | 26,42 | 0,61% | 8.122,00 |
| 25.04.2024 | 25,97 | 26,38 | 25,36 | 26,26 | -0,45% | 14.388,00 |
| 24.04.2024 | 25,91 | 26,49 | 25,50 | 26,38 | 0,53% | 15.781,00 |
| 23.04.2024 | 25,85 | 26,64 | 25,70 | 26,24 | 1,78% | 12.107,00 |
| 22.04.2024 | 25,28 | 26,09 | 25,17 | 25,78 | 2,30% | 16.677,00 |
| 19.04.2024 | 24,59 | 25,21 | 24,59 | 25,20 | 1,33% | 19.506,00 |
| 18.04.2024 | 25,10 | 25,39 | 24,75 | 24,87 | 0,04% | 40.654,00 |
| 17.04.2024 | 24,50 | 25,12 | 24,39 | 24,86 | 1,18% | 44.106,00 |
| 16.04.2024 | 24,96 | 25,34 | 24,49 | 24,57 | -1,17% | 18.901,00 |