19,670$
-1,94%
Echtzeit-Aktienkurs RCM Technologies Inc.
Bid:
Ask:
Aktienkurse zur RCM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,73 | 20,00 | 19,51 | 19,70 | -1,79% | 111,00 |
| 05.03.2026 | 19,76 | 20,42 | 19,56 | 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 |