22,770$
0,44%
Echtzeit-Aktienkurs RCM Technologies Inc.
Bid:
Ask:
Aktienkurse zur RCM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 22,62 | 22,78 | 22,35 | 22,68 | 0,04% | 55.509,00 |
| 04.06.2025 | 22,44 | 22,70 | 22,37 | 22,67 | 0,35% | 34.315,00 |
| 03.06.2025 | 22,68 | 23,20 | 22,34 | 22,59 | -1,27% | 25.516,00 |
| 02.06.2025 | 23,35 | 23,36 | 22,43 | 22,88 | -0,04% | 45.710,00 |
| 30.05.2025 | 22,49 | 22,90 | 22,11 | 22,89 | 0,13% | 38.414,00 |
| 29.05.2025 | 22,96 | 23,49 | 22,42 | 22,86 | 0,66% | 23.816,00 |
| 28.05.2025 | 23,16 | 23,16 | 22,44 | 22,71 | -1,43% | 45.603,00 |
| 27.05.2025 | 23,00 | 23,28 | 22,54 | 23,04 | 0,52% | 43.605,00 |
| 23.05.2025 | 22,21 | 23,09 | 22,12 | 22,92 | 1,33% | 36.022,00 |
| 22.05.2025 | 22,10 | 23,10 | 22,10 | 22,62 | 0,71% | 29.569,00 |
| 21.05.2025 | 22,71 | 23,08 | 22,11 | 22,46 | -1,14% | 26.503,00 |
| 20.05.2025 | 22,93 | 23,01 | 22,53 | 22,72 | -1,86% | 20.953,00 |
| 19.05.2025 | 22,85 | 23,72 | 22,78 | 23,15 | 1,36% | 44.284,00 |
| 16.05.2025 | 23,14 | 23,38 | 22,70 | 22,84 | -1,97% | 26.932,00 |
| 15.05.2025 | 22,89 | 23,56 | 22,89 | 23,30 | 0,91% | 65.502,00 |
| 14.05.2025 | 22,12 | 23,38 | 22,12 | 23,09 | 4,39% | 48.054,00 |
| 13.05.2025 | 21,74 | 22,75 | 21,74 | 22,12 | 2,12% | 37.420,00 |
| 12.05.2025 | 20,99 | 22,34 | 20,89 | 21,66 | 7,81% | 55.855,00 |
| 09.05.2025 | 21,00 | 21,00 | 19,58 | 20,09 | -3,32% | 28.848,00 |
| 08.05.2025 | 19,67 | 20,89 | 19,25 | 20,78 | 15,90% | 61.851,00 |
| 07.05.2025 | 17,09 | 17,99 | 17,05 | 17,93 | 4,12% | 26.840,00 |
| 06.05.2025 | 17,36 | 17,75 | 17,22 | 17,22 | -2,10% | 25.785,00 |
| 05.05.2025 | 17,70 | 17,97 | 16,90 | 17,59 | -0,90% | 19.108,00 |
| 02.05.2025 | 17,42 | 17,76 | 17,13 | 17,75 | 2,42% | 26.189,00 |
| 01.05.2025 | 17,39 | 17,50 | 17,20 | 17,33 | -0,06% | 13.273,00 |
| 30.04.2025 | 17,12 | 17,50 | 17,05 | 17,34 | -0,63% | 20.357,00 |
| 29.04.2025 | 16,94 | 17,60 | 16,51 | 17,45 | 2,41% | 19.818,00 |
| 28.04.2025 | 17,03 | 17,57 | 16,58 | 17,04 | 0,18% | 24.014,00 |
| 25.04.2025 | 17,41 | 17,55 | 16,99 | 17,01 | -2,47% | 18.900,00 |
| 24.04.2025 | 16,90 | 17,59 | 16,67 | 17,44 | 4,06% | 23.948,00 |
| 23.04.2025 | 16,61 | 17,38 | 16,53 | 16,76 | 2,07% | 24.248,00 |
| 22.04.2025 | 16,72 | 16,76 | 15,29 | 16,42 | -0,91% | 28.991,00 |
| 21.04.2025 | 15,93 | 16,57 | 15,49 | 16,57 | 3,18% | 59.621,00 |
| 17.04.2025 | 16,20 | 17,07 | 16,02 | 16,06 | -0,74% | 39.518,00 |
| 16.04.2025 | 16,10 | 17,00 | 16,02 | 16,18 | 0,75% | 21.555,00 |
| 15.04.2025 | 16,05 | 16,44 | 15,87 | 16,06 | -0,50% | 15.376,00 |
| 14.04.2025 | 15,99 | 16,20 | 15,68 | 16,14 | 1,57% | 15.820,00 |
| 11.04.2025 | 16,32 | 16,38 | 15,79 | 15,89 | -2,34% | 22.888,00 |
| 10.04.2025 | 16,03 | 16,51 | 15,71 | 16,27 | 0,25% | 30.793,00 |
| 09.04.2025 | 15,20 | 16,47 | 15,20 | 16,23 | 5,60% | 65.049,00 |
| 08.04.2025 | 15,53 | 15,81 | 14,88 | 15,37 | 0,82% | 57.896,00 |
| 07.04.2025 | 15,21 | 16,20 | 15,07 | 15,25 | -2,77% | 60.582,00 |
| 04.04.2025 | 15,91 | 15,99 | 14,98 | 15,68 | -2,97% | 45.848,00 |
| 03.04.2025 | 16,14 | 16,34 | 15,92 | 16,16 | -2,77% | 45.729,00 |
| 02.04.2025 | 15,91 | 16,72 | 15,91 | 16,62 | 3,62% | 30.432,00 |
| 01.04.2025 | 16,00 | 16,12 | 15,56 | 16,04 | 2,82% | 32.911,00 |
| 31.03.2025 | 15,56 | 15,84 | 15,56 | 15,60 | -1,64% | 35.246,00 |
| 28.03.2025 | 15,60 | 15,91 | 15,58 | 15,86 | 1,28% | 25.699,00 |
| 27.03.2025 | 15,64 | 16,01 | 15,60 | 15,66 | -0,70% | 21.975,00 |
| 26.03.2025 | 15,30 | 15,95 | 15,30 | 15,77 | 3,07% | 42.286,00 |
| 25.03.2025 | 15,10 | 15,46 | 14,92 | 15,30 | 1,86% | 40.662,00 |
| 24.03.2025 | 15,37 | 15,81 | 14,91 | 15,02 | -0,79% | 65.947,00 |
| 21.03.2025 | 15,19 | 15,80 | 14,83 | 15,14 | -1,50% | 71.410,00 |
| 20.03.2025 | 14,93 | 15,56 | 14,92 | 15,37 | 2,81% | 40.850,00 |
| 19.03.2025 | 15,86 | 16,38 | 14,91 | 14,95 | -6,68% | 66.026,00 |
| 18.03.2025 | 15,65 | 16,21 | 15,65 | 16,02 | 0,75% | 25.064,00 |
| 17.03.2025 | 16,26 | 16,58 | 15,85 | 15,90 | -1,49% | 87.393,00 |
| 14.03.2025 | 15,38 | 16,25 | 15,08 | 16,14 | 4,53% | 69.945,00 |
| 13.03.2025 | 17,00 | 17,00 | 13,18 | 15,44 | -13,45% | 233.636,00 |
| 12.03.2025 | 17,63 | 18,00 | 17,30 | 17,84 | 2,12% | 45.457,00 |
| 11.03.2025 | 17,74 | 18,10 | 17,41 | 17,47 | -1,47% | 43.056,00 |
| 10.03.2025 | 18,39 | 18,65 | 17,73 | 17,73 | -4,98% | 41.452,00 |
| 07.03.2025 | 18,25 | 18,78 | 18,10 | 18,66 | 2,98% | 21.820,00 |
| 06.03.2025 | 18,42 | 18,45 | 18,12 | 18,12 | -1,84% | 36.663,00 |
| 05.03.2025 | 18,23 | 18,50 | 17,80 | 18,46 | 1,71% | 37.472,00 |
| 04.03.2025 | 18,04 | 18,65 | 17,60 | 18,15 | 0,00% | 85.889,00 |
| 03.03.2025 | 18,41 | 18,60 | 18,05 | 18,15 | -2,94% | 58.268,00 |
| 28.02.2025 | 18,54 | 19,13 | 18,48 | 18,70 | -0,21% | 43.365,00 |
| 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 |