RCM Technologies Inc.
[WKN: 870513 | ISIN: US7493604000]
Aktienkurse
18,710$ -0,21%
Echtzeit-Aktienkurs RCM Technologies Inc.
Bid: Ask:

Aktienkurse zur RCM Technologies Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.02.2025 18,68 18,71 18,45 18,71 -0,16% 2.839,00
27.02.2025 19,48 19,48 18,74 18,74 -3,80% 44.734,00
26.02.2025 19,18 19,51 18,58 19,48 1,09% 72.404,00
25.02.2025 18,88 19,27 18,52 19,27 3,77% 37.097,00
24.02.2025 18,90 19,15 18,46 18,57 -2,11% 62.273,00
21.02.2025 19,38 19,91 18,97 18,97 -1,96% 36.961,00
20.02.2025 19,68 19,78 19,32 19,35 -2,37% 29.692,00
19.02.2025 19,90 19,95 19,67 19,82 -0,45% 32.736,00
18.02.2025 20,19 20,29 19,90 19,91 -1,48% 37.735,00
14.02.2025 20,22 20,48 20,21 20,21 -0,93% 25.771,00
13.02.2025 20,45 20,88 19,98 20,40 2,20% 51.514,00
12.02.2025 20,06 20,23 19,94 19,96 -1,14% 28.682,00
11.02.2025 19,80 20,21 19,67 20,19 0,85% 31.868,00
10.02.2025 19,95 20,19 19,76 20,02 0,35% 45.925,00
07.02.2025 20,02 20,28 19,94 19,95 -1,53% 34.539,00
06.02.2025 19,98 20,36 19,90 20,26 1,00% 31.117,00
05.02.2025 19,99 20,26 19,83 20,06 0,55% 29.545,00
04.02.2025 19,42 20,01 19,08 19,95 2,68% 99.979,00
03.02.2025 19,58 19,61 18,53 19,43 -0,51% 34.697,00
31.01.2025 20,04 20,29 19,44 19,53 -2,69% 46.620,00
30.01.2025 20,38 20,40 20,05 20,07 -1,04% 48.869,00
29.01.2025 19,52 20,36 19,52 20,28 3,95% 65.633,00
28.01.2025 18,88 19,51 18,49 19,51 3,23% 84.102,00
27.01.2025 19,03 19,26 18,79 18,90 -1,10% 41.978,00
24.01.2025 19,20 19,37 19,11 19,11 -0,47% 39.963,00
23.01.2025 19,33 19,48 19,17 19,20 -0,72% 35.706,00
22.01.2025 19,53 19,75 19,24 19,34 -1,07% 51.906,00
21.01.2025 19,38 19,95 19,31 19,55 0,51% 55.536,00
17.01.2025 20,00 20,25 19,38 19,45 -2,75% 40.340,00
16.01.2025 19,98 20,45 19,89 20,00 -0,70% 45.614,00
15.01.2025 19,61 20,27 19,06 20,14 3,28% 78.642,00
14.01.2025 19,79 19,88 19,28 19,50 -1,07% 109.325,00
13.01.2025 19,95 20,11 19,71 19,71 -1,00% 38.363,00
10.01.2025 20,14 20,35 19,80 19,91 -1,53% 39.997,00
08.01.2025 21,01 21,01 20,13 20,22 -3,11% 52.717,00
07.01.2025 21,99 22,01 20,83 20,87 -4,88% 143.044,00
06.01.2025 22,47 22,75 21,93 21,94 -2,40% 41.039,00
03.01.2025 22,27 22,66 21,95 22,48 0,04% 35.356,00
02.01.2025 22,01 23,12 21,76 22,47 1,40% 51.148,00
31.12.2024 22,41 22,78 22,05 22,16 -1,69% 56.764,00
30.12.2024 22,73 22,96 22,25 22,54 -2,72% 38.869,00
27.12.2024 22,77 23,31 22,10 23,17 0,87% 62.795,00
26.12.2024 22,30 23,16 22,28 22,97 3,80% 31.908,00
24.12.2024 21,65 22,30 21,65 22,13 1,14% 23.923,00
23.12.2024 21,71 22,06 21,60 21,88 0,41% 31.074,00
20.12.2024 22,23 22,27 21,41 21,79 0,51% 63.408,00
19.12.2024 21,60 22,11 21,46 21,68 0,84% 46.161,00
18.12.2024 22,26 22,48 21,50 21,50 -4,15% 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