20,072$
-9,54%
Echtzeit-Aktienkurs RCM Technologies Inc.
Bid:
Ask:
Aktienkurse zur RCM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 21,58 | 21,58 | 20,00 | 20,07 | -9,23% | 62.417,00 |
| 06.11.2025 | 22,43 | 23,35 | 21,82 | 22,11 | -5,25% | 42.628,00 |
| 05.11.2025 | 23,00 | 23,36 | 22,82 | 23,34 | 0,84% | 21.897,00 |
| 04.11.2025 | 23,03 | 23,32 | 22,78 | 23,14 | -0,04% | 18.774,00 |
| 03.11.2025 | 23,37 | 23,37 | 22,72 | 23,15 | 0,22% | 19.405,00 |
| 31.10.2025 | 23,06 | 23,29 | 22,72 | 23,10 | -0,73% | 22.622,00 |
| 30.10.2025 | 22,39 | 23,46 | 22,39 | 23,27 | 2,74% | 70.111,00 |
| 29.10.2025 | 22,78 | 22,78 | 22,20 | 22,65 | 0,13% | 53.591,00 |
| 28.10.2025 | 22,79 | 22,87 | 22,46 | 22,62 | -0,26% | 16.815,00 |
| 27.10.2025 | 23,19 | 23,19 | 22,51 | 22,68 | -2,20% | 17.837,00 |
| 24.10.2025 | 23,32 | 23,67 | 21,47 | 23,19 | 0,87% | 39.227,00 |
| 23.10.2025 | 23,27 | 23,27 | 22,88 | 22,99 | -0,95% | 19.773,00 |
| 22.10.2025 | 23,45 | 23,45 | 22,64 | 23,21 | -0,47% | 20.758,00 |
| 21.10.2025 | 23,57 | 23,58 | 23,14 | 23,32 | -0,98% | 19.778,00 |
| 20.10.2025 | 22,79 | 23,68 | 22,69 | 23,55 | 5,04% | 27.686,00 |
| 17.10.2025 | 23,16 | 23,16 | 22,26 | 22,42 | -3,74% | 23.822,00 |
| 16.10.2025 | 23,21 | 24,56 | 23,03 | 23,29 | 0,30% | 35.147,00 |
| 15.10.2025 | 23,38 | 23,38 | 22,99 | 23,22 | -0,21% | 18.180,00 |
| 14.10.2025 | 23,62 | 23,62 | 22,77 | 23,27 | -0,73% | 48.470,00 |
| 13.10.2025 | 23,33 | 23,46 | 22,64 | 23,44 | 1,43% | 40.129,00 |
| 10.10.2025 | 23,85 | 24,51 | 22,99 | 23,11 | -3,26% | 42.900,00 |
| 09.10.2025 | 24,23 | 24,29 | 23,70 | 23,89 | -1,85% | 26.312,00 |
| 08.10.2025 | 24,34 | 24,47 | 23,51 | 24,34 | 0,87% | 36.985,00 |
| 07.10.2025 | 24,70 | 24,70 | 23,93 | 24,13 | -2,31% | 29.343,00 |
| 06.10.2025 | 25,28 | 25,75 | 24,70 | 24,70 | -1,87% | 69.559,00 |
| 03.10.2025 | 25,24 | 25,35 | 24,94 | 25,17 | 1,33% | 15.060,00 |
| 02.10.2025 | 25,69 | 25,69 | 24,74 | 24,84 | -4,31% | 25.539,00 |
| 01.10.2025 | 26,39 | 26,46 | 25,91 | 25,96 | -2,06% | 20.884,00 |
| 30.09.2025 | 26,30 | 27,38 | 26,29 | 26,51 | 0,25% | 28.284,00 |
| 29.09.2025 | 27,07 | 27,50 | 26,39 | 26,44 | -2,11% | 17.988,00 |
| 26.09.2025 | 26,53 | 27,50 | 26,53 | 27,01 | 1,81% | 57.518,00 |
| 25.09.2025 | 27,13 | 27,33 | 26,33 | 26,53 | -0,99% | 35.722,00 |
| 24.09.2025 | 26,98 | 27,35 | 26,68 | 26,80 | -0,07% | 23.345,00 |
| 23.09.2025 | 27,24 | 27,32 | 26,66 | 26,82 | -1,67% | 17.813,00 |
| 22.09.2025 | 27,12 | 27,51 | 26,78 | 27,27 | -0,47% | 36.328,00 |
| 19.09.2025 | 27,50 | 27,56 | 27,00 | 27,40 | -0,33% | 90.804,00 |
| 18.09.2025 | 27,10 | 27,60 | 27,10 | 27,49 | 2,54% | 47.817,00 |
| 17.09.2025 | 26,99 | 27,62 | 26,81 | 26,81 | 0,09% | 34.910,00 |
| 16.09.2025 | 26,44 | 27,00 | 26,23 | 26,79 | 0,85% | 31.160,00 |
| 15.09.2025 | 27,20 | 27,32 | 26,45 | 26,56 | -2,57% | 23.241,00 |
| 12.09.2025 | 27,08 | 27,55 | 26,89 | 27,26 | 1,34% | 32.872,00 |
| 11.09.2025 | 26,52 | 27,21 | 26,00 | 26,90 | 1,17% | 21.333,00 |
| 10.09.2025 | 26,56 | 27,50 | 26,50 | 26,59 | -0,67% | 19.219,00 |
| 09.09.2025 | 27,49 | 27,49 | 26,76 | 26,77 | -2,49% | 18.921,00 |
| 08.09.2025 | 27,48 | 27,74 | 26,86 | 27,46 | 0,16% | 36.602,00 |
| 05.09.2025 | 27,00 | 27,60 | 27,00 | 27,41 | 2,09% | 41.068,00 |
| 04.09.2025 | 26,91 | 27,10 | 26,40 | 26,85 | 0,19% | 53.454,00 |
| 03.09.2025 | 26,65 | 27,09 | 26,62 | 26,80 | -0,30% | 42.765,00 |
| 02.09.2025 | 26,81 | 27,45 | 26,40 | 26,88 | -0,92% | 46.093,00 |
| 29.08.2025 | 27,20 | 27,50 | 26,48 | 27,13 | -0,33% | 78.003,00 |
| 28.08.2025 | 26,54 | 27,50 | 25,79 | 27,22 | 4,21% | 79.965,00 |
| 27.08.2025 | 25,94 | 27,50 | 25,54 | 26,12 | -0,53% | 35.326,00 |
| 26.08.2025 | 26,50 | 28,27 | 26,11 | 26,26 | -0,04% | 118.486,00 |
| 25.08.2025 | 25,96 | 27,00 | 25,31 | 26,27 | 1,27% | 87.344,00 |
| 22.08.2025 | 24,94 | 26,01 | 24,87 | 25,94 | 6,53% | 106.677,00 |
| 21.08.2025 | 24,44 | 24,62 | 24,22 | 24,35 | -0,12% | 12.555,00 |
| 20.08.2025 | 24,60 | 24,61 | 23,99 | 24,38 | -0,04% | 17.189,00 |
| 19.08.2025 | 24,75 | 25,11 | 23,91 | 24,39 | -0,73% | 45.398,00 |
| 18.08.2025 | 24,53 | 24,76 | 23,82 | 24,57 | -0,32% | 36.971,00 |
| 15.08.2025 | 24,74 | 26,05 | 24,08 | 24,65 | -0,24% | 68.865,00 |
| 14.08.2025 | 24,81 | 25,62 | 24,40 | 24,71 | -1,79% | 43.348,00 |
| 13.08.2025 | 24,13 | 25,41 | 24,12 | 25,16 | 4,31% | 118.731,00 |
| 12.08.2025 | 23,03 | 24,22 | 22,42 | 24,12 | 5,26% | 67.123,00 |
| 11.08.2025 | 22,45 | 23,13 | 20,98 | 22,92 | 0,81% | 112.847,00 |
| 08.08.2025 | 22,73 | 23,09 | 22,06 | 22,73 | 0,00% | 38.699,00 |
| 07.08.2025 | 23,39 | 23,75 | 21,96 | 22,73 | -4,74% | 63.016,00 |
| 06.08.2025 | 23,34 | 24,00 | 22,86 | 23,86 | 1,27% | 33.279,00 |
| 05.08.2025 | 23,55 | 24,08 | 22,83 | 23,56 | -0,25% | 65.359,00 |
| 04.08.2025 | 23,63 | 24,19 | 23,58 | 23,62 | 0,55% | 24.725,00 |
| 01.08.2025 | 23,99 | 24,00 | 23,10 | 23,49 | -2,49% | 41.915,00 |
| 31.07.2025 | 24,98 | 24,98 | 23,92 | 24,09 | -3,29% | 45.365,00 |
| 30.07.2025 | 25,45 | 25,58 | 24,78 | 24,91 | -0,99% | 29.952,00 |
| 29.07.2025 | 25,83 | 26,11 | 25,06 | 25,16 | -1,58% | 35.507,00 |
| 28.07.2025 | 25,76 | 25,76 | 25,18 | 25,57 | -1,10% | 31.501,00 |
| 25.07.2025 | 26,08 | 26,08 | 25,62 | 25,85 | -1,07% | 16.383,00 |
| 24.07.2025 | 26,01 | 26,16 | 25,10 | 26,13 | 1,04% | 26.793,00 |
| 23.07.2025 | 25,20 | 25,95 | 25,10 | 25,86 | 2,74% | 23.376,00 |
| 22.07.2025 | 25,11 | 25,42 | 24,63 | 25,17 | 0,64% | 32.229,00 |
| 21.07.2025 | 25,42 | 25,73 | 24,97 | 25,01 | -1,61% | 47.664,00 |
| 18.07.2025 | 25,72 | 26,15 | 25,35 | 25,42 | -0,63% | 78.693,00 |
| 17.07.2025 | 24,59 | 25,71 | 24,12 | 25,58 | 3,65% | 96.782,00 |
| 16.07.2025 | 24,63 | 24,95 | 24,21 | 24,68 | -0,08% | 78.186,00 |
| 15.07.2025 | 24,89 | 25,00 | 24,50 | 24,70 | -0,88% | 70.930,00 |
| 14.07.2025 | 24,66 | 25,05 | 24,21 | 24,92 | 1,30% | 109.879,00 |
| 11.07.2025 | 24,90 | 25,67 | 24,50 | 24,60 | -1,76% | 30.362,00 |
| 10.07.2025 | 25,97 | 26,06 | 24,98 | 25,04 | -3,28% | 36.571,00 |
| 09.07.2025 | 27,24 | 27,24 | 25,59 | 25,89 | -2,82% | 45.432,00 |
| 08.07.2025 | 26,93 | 27,04 | 26,18 | 26,64 | -1,33% | 71.229,00 |
| 07.07.2025 | 25,71 | 27,00 | 25,71 | 27,00 | 3,93% | 89.805,00 |
| 03.07.2025 | 25,36 | 26,18 | 25,36 | 25,98 | 2,81% | 50.032,00 |
| 02.07.2025 | 24,80 | 25,89 | 24,08 | 25,27 | 1,85% | 66.979,00 |
| 01.07.2025 | 23,28 | 24,89 | 23,22 | 24,81 | 5,31% | 73.954,00 |
| 30.06.2025 | 23,31 | 23,87 | 23,19 | 23,56 | 1,95% | 75.530,00 |
| 27.06.2025 | 23,34 | 23,37 | 22,60 | 23,11 | -0,79% | 612.058,00 |
| 26.06.2025 | 22,79 | 23,35 | 22,48 | 23,30 | 1,64% | 64.057,00 |
| 25.06.2025 | 23,17 | 23,20 | 22,56 | 22,92 | -0,82% | 26.318,00 |
| 24.06.2025 | 22,70 | 23,19 | 21,83 | 23,11 | 2,80% | 29.289,00 |
| 23.06.2025 | 22,00 | 22,66 | 20,28 | 22,48 | 1,54% | 77.186,00 |
| 20.06.2025 | 23,20 | 23,20 | 22,00 | 22,14 | -3,86% | 110.049,00 |
| 18.06.2025 | 23,01 | 23,10 | 22,53 | 23,03 | 0,26% | 38.699,00 |