18,440$
-3,56%
Echtzeit-Aktienkurs RCM Technologies Inc.
Bid:
Ask:
Aktienkurse zur RCM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 19,07 | 19,07 | 18,32 | 18,60 | -2,72% | 47.460,00 |
| 26.03.2026 | 19,35 | 19,88 | 18,88 | 19,12 | -1,97% | 35.085,00 |
| 25.03.2026 | 18,87 | 19,62 | 18,82 | 19,51 | 4,92% | 32.097,00 |
| 24.03.2026 | 18,71 | 19,00 | 18,36 | 18,59 | -1,95% | 62.251,00 |
| 23.03.2026 | 18,59 | 19,07 | 18,43 | 18,96 | 5,04% | 46.623,00 |
| 20.03.2026 | 18,30 | 18,66 | 17,74 | 18,05 | -1,10% | 68.469,00 |
| 19.03.2026 | 18,74 | 18,97 | 17,87 | 18,25 | -4,15% | 84.272,00 |
| 18.03.2026 | 18,93 | 19,35 | 18,80 | 19,04 | 0,05% | 42.057,00 |
| 17.03.2026 | 19,69 | 20,45 | 18,87 | 19,03 | -2,86% | 60.073,00 |
| 16.03.2026 | 19,31 | 19,73 | 19,13 | 19,59 | 2,73% | 39.200,00 |
| 13.03.2026 | 19,13 | 19,64 | 18,76 | 19,07 | -2,41% | 48.728,00 |
| 12.03.2026 | 19,51 | 20,03 | 17,71 | 19,54 | -2,30% | 54.161,00 |
| 11.03.2026 | 19,71 | 20,11 | 19,58 | 20,00 | 1,99% | 51.706,00 |
| 10.03.2026 | 19,72 | 19,95 | 19,03 | 19,61 | 0,05% | 84.020,00 |
| 09.03.2026 | 19,58 | 20,02 | 18,84 | 19,60 | -0,51% | 77.060,00 |
| 06.03.2026 | 19,73 | 20,00 | 19,51 | 19,70 | -1,79% | 63.926,00 |
| 05.03.2026 | 19,55 | 20,42 | 19,55 | 20,06 | 1,31% | 67.300,00 |
| 04.03.2026 | 19,60 | 20,53 | 19,52 | 19,80 | 2,96% | 39.737,00 |
| 03.03.2026 | 18,73 | 19,58 | 18,73 | 19,23 | 1,05% | 43.766,00 |
| 02.03.2026 | 18,54 | 19,39 | 18,54 | 19,03 | 0,63% | 26.437,00 |
| 27.02.2026 | 18,68 | 19,23 | 18,41 | 18,91 | 0,32% | 33.349,00 |
| 26.02.2026 | 18,65 | 19,07 | 18,55 | 18,85 | 0,64% | 31.318,00 |
| 25.02.2026 | 18,28 | 18,92 | 18,04 | 18,73 | 2,29% | 66.028,00 |
| 24.02.2026 | 18,24 | 18,54 | 18,16 | 18,31 | 0,05% | 54.669,00 |
| 23.02.2026 | 18,60 | 18,60 | 18,00 | 18,30 | -1,56% | 54.085,00 |
| 20.02.2026 | 18,53 | 18,93 | 18,20 | 18,59 | -0,69% | 47.232,00 |
| 19.02.2026 | 18,69 | 18,77 | 18,48 | 18,72 | -1,16% | 25.720,00 |
| 18.02.2026 | 18,40 | 19,04 | 18,40 | 18,94 | 2,10% | 14.436,00 |
| 17.02.2026 | 18,26 | 18,85 | 18,14 | 18,55 | 1,37% | 38.041,00 |
| 13.02.2026 | 17,42 | 18,54 | 17,40 | 18,30 | 4,27% | 59.513,00 |
| 12.02.2026 | 17,61 | 18,02 | 17,26 | 17,55 | -0,62% | 39.969,00 |
| 11.02.2026 | 17,91 | 18,62 | 17,56 | 17,66 | -0,51% | 49.631,00 |
| 10.02.2026 | 18,81 | 18,90 | 17,70 | 17,75 | -6,48% | 130.346,00 |
| 09.02.2026 | 19,79 | 19,84 | 18,72 | 18,98 | -4,29% | 57.599,00 |
| 06.02.2026 | 20,07 | 20,65 | 19,83 | 19,83 | -1,10% | 49.187,00 |
| 05.02.2026 | 20,00 | 20,65 | 19,90 | 20,05 | -0,69% | 55.918,00 |
| 04.02.2026 | 20,17 | 20,65 | 20,02 | 20,19 | -0,20% | 38.994,00 |
| 03.02.2026 | 20,87 | 20,99 | 19,88 | 20,23 | -3,53% | 38.408,00 |
| 02.02.2026 | 21,16 | 21,41 | 20,91 | 20,97 | 0,77% | 32.833,00 |
| 30.01.2026 | 20,32 | 20,87 | 19,94 | 20,81 | 2,31% | 45.971,00 |
| 29.01.2026 | 19,70 | 20,35 | 19,58 | 20,34 | 2,21% | 22.187,00 |
| 28.01.2026 | 19,76 | 20,03 | 19,54 | 19,90 | -0,50% | 39.834,00 |
| 27.01.2026 | 20,13 | 20,20 | 19,84 | 20,00 | -0,45% | 32.069,00 |
| 26.01.2026 | 20,26 | 20,26 | 19,65 | 20,09 | -0,54% | 20.714,00 |
| 23.01.2026 | 20,15 | 20,40 | 19,99 | 20,20 | -0,47% | 28.109,00 |
| 22.01.2026 | 20,66 | 20,83 | 20,13 | 20,30 | -1,72% | 44.069,00 |
| 21.01.2026 | 19,80 | 21,06 | 19,65 | 20,65 | 7,78% | 87.651,00 |
| 20.01.2026 | 19,84 | 19,84 | 19,16 | 19,16 | -4,96% | 29.677,00 |
| 16.01.2026 | 20,68 | 20,68 | 20,08 | 20,16 | -2,09% | 38.350,00 |
| 15.01.2026 | 20,78 | 21,00 | 20,14 | 20,59 | 1,08% | 15.256,00 |
| 14.01.2026 | 19,85 | 20,63 | 19,85 | 20,37 | 1,34% | 65.687,00 |
| 13.01.2026 | 21,10 | 21,10 | 20,10 | 20,10 | -2,14% | 10.069,00 |
| 12.01.2026 | 19,86 | 20,61 | 19,78 | 20,54 | 2,29% | 30.927,00 |
| 09.01.2026 | 20,10 | 20,28 | 19,87 | 20,08 | -0,10% | 28.502,00 |
| 08.01.2026 | 19,86 | 20,48 | 19,81 | 20,10 | 0,25% | 14.551,00 |
| 07.01.2026 | 20,22 | 20,32 | 19,91 | 20,05 | -0,40% | 32.745,00 |
| 06.01.2026 | 19,97 | 20,32 | 19,82 | 20,13 | 0,45% | 18.147,00 |
| 05.01.2026 | 20,01 | 20,49 | 19,93 | 20,04 | 0,91% | 40.128,00 |
| 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% | 20.697,00 |
| 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 | -0,59% | 29.962,00 |
| 17.12.2025 | 21,07 | 21,31 | 20,41 | 20,51 | -1,96% | 63.590,00 |
| 16.12.2025 | 21,30 | 21,48 | 20,70 | 20,92 | -1,51% | 57.712,00 |
| 15.12.2025 | 20,98 | 21,58 | 20,64 | 21,24 | 1,63% | 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 | 1,35% | 44.406,00 |
| 10.12.2025 | 20,16 | 20,90 | 20,16 | 20,76 | 2,01% | 44.452,00 |
| 09.12.2025 | 20,03 | 20,95 | 19,97 | 20,35 | 1,55% | 22.966,00 |
| 08.12.2025 | 20,00 | 20,47 | 19,83 | 20,04 | -0,15% | 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 | -0,21% | 53.354,00 |
| 01.12.2025 | 19,35 | 19,88 | 19,10 | 19,43 | -0,77% | 72.244,00 |
| 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 | 5,28% | 40.613,00 |
| 20.11.2025 | 18,78 | 19,12 | 18,36 | 18,55 | -1,17% | 28.348,00 |
| 19.11.2025 | 19,06 | 19,08 | 18,69 | 18,77 | -0,95% | 57.261,00 |
| 18.11.2025 | 19,04 | 19,85 | 18,95 | 18,95 | -1,81% | 54.744,00 |
| 17.11.2025 | 19,57 | 20,33 | 19,21 | 19,30 | -0,67% | 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% | 45.940,00 |
| 12.11.2025 | 19,69 | 19,70 | 19,06 | 19,30 | -1,53% | 28.036,00 |
| 11.11.2025 | 19,70 | 20,06 | 19,57 | 19,60 | -1,75% | 15.453,00 |
| 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 | -9,55% | 62.417,00 |
| 06.11.2025 | 22,43 | 23,35 | 21,82 | 22,19 | -4,97% | 42.629,00 |
| 05.11.2025 | 23,00 | 23,36 | 22,82 | 23,35 | 1,26% | 22.229,00 |
| 04.11.2025 | 23,03 | 23,32 | 22,78 | 23,06 | -0,30% | 18.776,00 |
| 03.11.2025 | 23,37 | 23,37 | 22,72 | 23,13 | 0,13% | 19.415,00 |