20,010$
-0,45%
Echtzeit-Aktienkurs RCM Technologies
Bid:
Ask:
Aktienkurse zur RCM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,10 | 20,28 | 19,87 | 20,08 | -0,10% | 28.499,00 |
| 08.01.2026 | 19,86 | 20,48 | 19,81 | 20,10 | 0,25% | 14.549,00 |
| 07.01.2026 | 20,22 | 20,32 | 19,91 | 20,05 | -0,57% | 32.745,00 |
| 06.01.2026 | 19,97 | 20,32 | 19,82 | 20,17 | 0,22% | 18.147,00 |
| 05.01.2026 | 20,01 | 20,49 | 19,93 | 20,12 | 1,31% | 20.927,00 |
| 02.01.2026 | 20,46 | 20,53 | 19,68 | 19,86 | -2,86% | 32.034,00 |
| 31.12.2025 | 20,00 | 20,55 | 19,90 | 20,45 | 3,62% | 50.285,00 |
| 30.12.2025 | 19,91 | 20,17 | 19,68 | 19,73 | -1,84% | 38.088,00 |
| 29.12.2025 | 20,29 | 20,29 | 19,70 | 20,10 | -0,99% | 20.691,00 |
| 26.12.2025 | 20,41 | 20,57 | 20,07 | 20,30 | -0,98% | 42.391,00 |
| 24.12.2025 | 20,54 | 20,58 | 20,36 | 20,50 | 0,59% | 20.809,00 |
| 23.12.2025 | 20,56 | 20,87 | 20,04 | 20,38 | -0,73% | 61.534,00 |
| 22.12.2025 | 20,64 | 21,14 | 20,15 | 20,53 | -1,06% | 50.070,00 |
| 19.12.2025 | 20,44 | 21,09 | 20,36 | 20,75 | 1,77% | 51.004,00 |
| 18.12.2025 | 20,82 | 20,82 | 20,09 | 20,39 | -0,88% | 29.962,00 |
| 17.12.2025 | 21,07 | 21,31 | 20,41 | 20,57 | -2,14% | 63.590,00 |
| 16.12.2025 | 21,30 | 21,48 | 20,70 | 21,02 | -1,22% | 57.712,00 |
| 15.12.2025 | 20,98 | 21,58 | 20,64 | 21,28 | 1,82% | 52.607,00 |
| 12.12.2025 | 21,05 | 21,21 | 20,59 | 20,90 | -0,67% | 42.307,00 |
| 11.12.2025 | 20,77 | 21,38 | 20,67 | 21,04 | 1,15% | 44.406,00 |
| 10.12.2025 | 20,16 | 20,90 | 20,16 | 20,80 | 2,21% | 44.452,00 |
| 09.12.2025 | 20,03 | 20,95 | 19,97 | 20,35 | 1,60% | 22.966,00 |
| 08.12.2025 | 20,00 | 20,47 | 19,83 | 20,03 | -0,20% | 28.313,00 |
| 05.12.2025 | 20,02 | 20,39 | 19,74 | 20,07 | -0,55% | 23.554,00 |
| 04.12.2025 | 20,26 | 20,65 | 19,84 | 20,18 | 0,05% | 18.835,00 |
| 03.12.2025 | 19,65 | 20,26 | 19,65 | 20,17 | 4,02% | 31.233,00 |
| 02.12.2025 | 19,48 | 19,78 | 19,25 | 19,39 | -0,51% | 53.354,00 |
| 01.12.2025 | 19,35 | 19,88 | 19,35 | 19,49 | -0,46% | 72.243,00 |
| 28.11.2025 | 19,51 | 19,84 | 19,00 | 19,58 | -0,51% | 33.645,00 |
| 26.11.2025 | 19,94 | 20,25 | 19,49 | 19,68 | -1,75% | 65.993,00 |
| 25.11.2025 | 19,17 | 20,39 | 19,17 | 20,03 | 3,73% | 42.549,00 |
| 24.11.2025 | 19,36 | 19,70 | 18,64 | 19,31 | -1,13% | 99.429,00 |
| 21.11.2025 | 18,59 | 19,87 | 18,44 | 19,53 | 6,14% | 40.613,00 |
| 20.11.2025 | 18,78 | 19,12 | 18,36 | 18,40 | -1,97% | 28.348,00 |
| 19.11.2025 | 19,06 | 19,08 | 18,69 | 18,77 | -1,11% | 57.261,00 |
| 18.11.2025 | 19,04 | 19,85 | 18,96 | 18,98 | -1,35% | 54.744,00 |
| 17.11.2025 | 19,57 | 20,33 | 19,21 | 19,24 | -0,98% | 31.881,00 |
| 14.11.2025 | 18,69 | 19,53 | 18,50 | 19,43 | 2,80% | 65.084,00 |
| 13.11.2025 | 19,04 | 19,34 | 18,63 | 18,90 | -2,07% | 45.933,00 |
| 12.11.2025 | 19,69 | 19,70 | 19,06 | 19,30 | -1,48% | 28.035,00 |
| 11.11.2025 | 19,70 | 20,06 | 19,57 | 19,59 | -1,80% | 15.413,00 |
| 10.11.2025 | 20,47 | 20,56 | 18,93 | 19,95 | -0,60% | 73.131,00 |
| 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 |