21,500$
-4,15%
Echtzeit-Aktienkurs RCM Technologies
Bid:
Ask:
Aktienkurse zur RCM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 22,26 | 22,48 | 21,50 | 21,51 | -4,10% | 37.235,00 |
| 17.12.2024 | 22,42 | 22,63 | 22,08 | 22,43 | -1,19% | 26.234,00 |
| 16.12.2024 | 22,90 | 23,08 | 22,40 | 22,70 | -0,22% | 35.927,00 |
| 13.12.2024 | 23,06 | 23,63 | 22,65 | 22,75 | -1,73% | 33.922,00 |
| 12.12.2024 | 23,27 | 23,27 | 22,82 | 23,15 | -0,26% | 16.467,00 |
| 11.12.2024 | 23,99 | 23,99 | 23,07 | 23,21 | -1,78% | 50.210,00 |
| 10.12.2024 | 24,31 | 24,31 | 23,57 | 23,63 | -3,00% | 36.615,00 |
| 09.12.2024 | 24,15 | 24,82 | 24,00 | 24,36 | 1,58% | 56.800,00 |
| 06.12.2024 | 24,42 | 24,50 | 23,10 | 23,98 | -1,88% | 66.125,00 |
| 05.12.2024 | 24,04 | 24,70 | 23,93 | 24,44 | 1,83% | 54.612,00 |
| 04.12.2024 | 23,95 | 24,16 | 23,52 | 24,00 | 2,56% | 57.326,00 |
| 03.12.2024 | 22,73 | 23,50 | 22,59 | 23,40 | 1,78% | 40.399,00 |
| 02.12.2024 | 22,80 | 23,27 | 22,61 | 22,99 | 0,48% | 42.634,00 |
| 29.11.2024 | 23,30 | 23,54 | 22,83 | 22,88 | -1,08% | 15.864,00 |
| 27.11.2024 | 23,33 | 23,58 | 22,99 | 23,13 | -0,17% | 27.045,00 |
| 26.11.2024 | 23,78 | 23,89 | 22,64 | 23,17 | -0,47% | 46.741,00 |
| 25.11.2024 | 21,53 | 23,58 | 21,53 | 23,28 | 8,18% | 121.967,00 |
| 22.11.2024 | 21,54 | 21,91 | 21,46 | 21,52 | -0,14% | 34.627,00 |
| 21.11.2024 | 21,63 | 21,76 | 21,38 | 21,55 | -0,37% | 16.332,00 |
| 20.11.2024 | 21,45 | 22,24 | 21,28 | 21,63 | 0,60% | 65.115,00 |
| 19.11.2024 | 21,73 | 22,09 | 20,93 | 21,50 | -2,36% | 98.987,00 |
| 18.11.2024 | 22,37 | 22,75 | 21,82 | 22,02 | -1,03% | 40.403,00 |
| 15.11.2024 | 22,26 | 22,93 | 22,05 | 22,25 | -1,68% | 41.512,00 |
| 14.11.2024 | 23,90 | 23,90 | 22,17 | 22,63 | -4,56% | 67.263,00 |
| 13.11.2024 | 25,90 | 25,90 | 23,70 | 23,71 | -8,46% | 56.837,00 |
| 12.11.2024 | 25,19 | 26,37 | 25,01 | 25,90 | 3,43% | 100.850,00 |
| 11.11.2024 | 24,75 | 25,42 | 24,66 | 25,04 | 4,29% | 124.825,00 |
| 08.11.2024 | 23,50 | 24,73 | 23,43 | 24,01 | 4,21% | 83.811,00 |
| 07.11.2024 | 22,62 | 23,45 | 22,62 | 23,04 | 0,96% | 50.700,00 |
| 06.11.2024 | 22,60 | 23,36 | 22,56 | 22,82 | 1,83% | 31.487,00 |
| 05.11.2024 | 21,90 | 22,45 | 21,54 | 22,41 | 1,91% | 29.592,00 |
| 04.11.2024 | 22,75 | 22,99 | 21,95 | 21,99 | -3,34% | 38.082,00 |
| 01.11.2024 | 22,35 | 22,95 | 22,35 | 22,75 | 1,74% | 33.654,00 |
| 31.10.2024 | 22,50 | 22,51 | 22,16 | 22,36 | -0,49% | 41.048,00 |
| 30.10.2024 | 21,98 | 22,50 | 21,83 | 22,47 | 2,79% | 63.763,00 |
| 29.10.2024 | 21,75 | 21,97 | 21,43 | 21,86 | 1,02% | 27.699,00 |
| 28.10.2024 | 20,88 | 21,71 | 20,88 | 21,64 | 3,20% | 19.040,00 |
| 25.10.2024 | 21,05 | 21,15 | 20,83 | 20,97 | -0,38% | 23.963,00 |
| 24.10.2024 | 21,12 | 21,15 | 20,89 | 21,05 | 0,24% | 24.813,00 |
| 23.10.2024 | 21,44 | 21,44 | 20,91 | 21,00 | -2,08% | 27.576,00 |
| 22.10.2024 | 21,36 | 21,55 | 20,97 | 21,45 | -0,21% | 43.949,00 |
| 21.10.2024 | 21,41 | 21,50 | 21,30 | 21,49 | -0,42% | 14.169,00 |
| 18.10.2024 | 21,70 | 21,70 | 21,30 | 21,58 | -0,69% | 17.106,00 |
| 17.10.2024 | 21,72 | 21,75 | 21,51 | 21,73 | 0,46% | 22.597,00 |
| 16.10.2024 | 21,28 | 21,82 | 21,28 | 21,63 | 1,55% | 25.198,00 |
| 15.10.2024 | 20,69 | 21,47 | 20,69 | 21,30 | 1,96% | 40.350,00 |
| 14.10.2024 | 20,67 | 20,89 | 20,58 | 20,89 | 0,00% | 46.192,00 |
| 11.10.2024 | 20,75 | 20,98 | 20,43 | 20,89 | 0,38% | 46.844,00 |
| 10.10.2024 | 21,12 | 21,26 | 20,61 | 20,81 | -1,42% | 25.705,00 |
| 09.10.2024 | 21,41 | 21,41 | 20,93 | 21,11 | -0,66% | 44.860,00 |
| 08.10.2024 | 20,90 | 21,30 | 20,86 | 21,25 | 1,97% | 35.650,00 |
| 07.10.2024 | 20,36 | 20,85 | 20,09 | 20,84 | 2,21% | 22.993,00 |
| 04.10.2024 | 20,24 | 20,39 | 20,06 | 20,39 | 1,95% | 32.879,00 |
| 03.10.2024 | 20,03 | 20,05 | 19,88 | 20,00 | -0,79% | 21.453,00 |
| 02.10.2024 | 20,05 | 20,29 | 19,91 | 20,16 | 0,65% | 10.446,00 |
| 01.10.2024 | 20,39 | 20,39 | 19,91 | 20,03 | -1,18% | 22.196,00 |
| 30.09.2024 | 20,33 | 20,50 | 20,11 | 20,27 | -0,49% | 37.369,00 |
| 27.09.2024 | 20,46 | 20,63 | 20,29 | 20,37 | -0,29% | 21.258,00 |
| 26.09.2024 | 20,31 | 20,55 | 20,29 | 20,43 | 0,49% | 17.966,00 |
| 25.09.2024 | 20,40 | 20,61 | 20,22 | 20,33 | -0,44% | 24.086,00 |
| 24.09.2024 | 20,49 | 20,61 | 20,25 | 20,42 | 0,25% | 27.338,00 |
| 23.09.2024 | 20,06 | 20,47 | 19,74 | 20,37 | 1,55% | 40.219,00 |
| 20.09.2024 | 19,97 | 20,10 | 19,67 | 20,06 | 0,68% | 63.520,00 |
| 19.09.2024 | 19,85 | 20,35 | 19,66 | 19,93 | 1,04% | 26.711,00 |
| 18.09.2024 | 19,97 | 20,02 | 19,57 | 19,72 | 0,87% | 15.755,00 |
| 17.09.2024 | 20,04 | 20,50 | 19,55 | 19,55 | -2,15% | 33.978,00 |
| 16.09.2024 | 19,78 | 20,07 | 19,49 | 19,98 | 1,73% | 27.378,00 |
| 13.09.2024 | 19,05 | 19,64 | 19,05 | 19,64 | 4,25% | 22.954,00 |
| 12.09.2024 | 18,94 | 18,99 | 18,62 | 18,84 | 0,48% | 22.397,00 |
| 11.09.2024 | 18,62 | 19,40 | 18,54 | 18,75 | -0,05% | 40.823,00 |
| 10.09.2024 | 18,59 | 18,83 | 18,50 | 18,76 | 0,05% | 26.027,00 |
| 09.09.2024 | 19,27 | 19,27 | 18,63 | 18,75 | -1,57% | 19.318,00 |
| 06.09.2024 | 19,16 | 19,37 | 19,04 | 19,05 | -1,04% | 18.085,00 |
| 05.09.2024 | 19,43 | 19,48 | 19,13 | 19,25 | -1,43% | 30.706,00 |
| 04.09.2024 | 19,66 | 19,97 | 19,44 | 19,53 | -1,76% | 13.999,00 |
| 03.09.2024 | 20,48 | 20,48 | 19,68 | 19,88 | -2,45% | 35.111,00 |
| 30.08.2024 | 20,48 | 20,58 | 20,01 | 20,38 | 0,15% | 15.375,00 |
| 29.08.2024 | 20,35 | 20,38 | 20,05 | 20,35 | 2,21% | 20.611,00 |
| 28.08.2024 | 20,49 | 20,54 | 19,85 | 19,91 | -3,30% | 29.012,00 |
| 27.08.2024 | 20,28 | 20,71 | 20,09 | 20,59 | 1,53% | 48.497,00 |
| 26.08.2024 | 19,45 | 20,35 | 19,22 | 20,28 | 5,96% | 65.744,00 |
| 23.08.2024 | 19,37 | 19,75 | 19,12 | 19,14 | -1,09% | 20.650,00 |
| 22.08.2024 | 19,57 | 19,66 | 19,23 | 19,35 | -0,21% | 27.621,00 |
| 21.08.2024 | 18,91 | 19,54 | 18,76 | 19,39 | 1,36% | 57.340,00 |
| 20.08.2024 | 19,82 | 19,82 | 19,03 | 19,13 | -2,75% | 37.423,00 |
| 19.08.2024 | 19,25 | 19,96 | 18,44 | 19,67 | 3,15% | 34.134,00 |
| 16.08.2024 | 18,66 | 19,58 | 18,48 | 19,07 | 2,31% | 116.681,00 |
| 15.08.2024 | 19,04 | 19,04 | 18,64 | 18,64 | -0,48% | 17.321,00 |
| 14.08.2024 | 18,85 | 19,08 | 18,55 | 18,73 | 0,70% | 18.115,00 |
| 13.08.2024 | 18,50 | 18,90 | 18,46 | 18,60 | 0,49% | 17.630,00 |
| 12.08.2024 | 18,05 | 18,54 | 17,40 | 18,51 | 0,98% | 60.065,00 |
| 09.08.2024 | 19,33 | 19,33 | 18,24 | 18,33 | -5,71% | 33.798,00 |
| 08.08.2024 | 18,25 | 19,60 | 18,25 | 19,44 | 5,88% | 28.096,00 |
| 07.08.2024 | 18,67 | 18,70 | 18,36 | 18,36 | -2,03% | 19.397,00 |
| 06.08.2024 | 18,29 | 18,96 | 18,10 | 18,74 | 2,52% | 17.758,00 |
| 05.08.2024 | 17,70 | 18,50 | 17,11 | 18,28 | -1,72% | 54.999,00 |
| 02.08.2024 | 18,77 | 18,90 | 18,34 | 18,60 | -3,58% | 26.795,00 |
| 01.08.2024 | 19,48 | 19,48 | 18,94 | 19,29 | -0,62% | 23.390,00 |
| 31.07.2024 | 19,50 | 19,77 | 19,30 | 19,41 | -0,56% | 15.445,00 |
| 30.07.2024 | 19,64 | 19,70 | 19,38 | 19,52 | -0,91% | 15.806,00 |