27,780$
0,98%
Echtzeit-Aktienkurs RCM Technologies Inc.
Bid:
Ask:
Aktienkurse zur RCM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 27,78 | 27,78 | 27,78 | 27,78 | 1,02% | 37,00 |
| 13.07.2026 | 28,11 | 28,66 | 27,50 | 27,50 | -1,72% | 69.119,00 |
| 10.07.2026 | 28,23 | 28,23 | 27,68 | 27,98 | 0,21% | 40.115,00 |
| 09.07.2026 | 27,57 | 28,00 | 27,17 | 27,92 | 0,89% | 36.967,00 |
| 08.07.2026 | 27,48 | 28,20 | 27,19 | 27,68 | -0,05% | 42.528,00 |
| 07.07.2026 | 28,07 | 29,26 | 27,04 | 27,69 | -1,67% | 89.624,00 |
| 06.07.2026 | 28,52 | 28,84 | 28,03 | 28,16 | -1,19% | 30.214,00 |
| 02.07.2026 | 29,00 | 29,45 | 28,33 | 28,50 | -1,47% | 33.497,00 |
| 01.07.2026 | 28,23 | 29,05 | 28,22 | 28,93 | 2,83% | 39.931,00 |
| 30.06.2026 | 28,50 | 28,70 | 27,49 | 28,13 | -0,20% | 37.469,00 |
| 29.06.2026 | 28,51 | 28,65 | 27,71 | 28,19 | -0,23% | 48.209,00 |
| 26.06.2026 | 27,50 | 28,50 | 26,93 | 28,25 | 2,49% | 114.520,00 |
| 25.06.2026 | 28,20 | 28,69 | 27,32 | 27,57 | -2,15% | 77.321,00 |
| 24.06.2026 | 27,97 | 28,43 | 27,36 | 28,17 | 1,59% | 91.848,00 |
| 23.06.2026 | 27,23 | 27,85 | 26,73 | 27,73 | 0,91% | 62.697,00 |
| 22.06.2026 | 26,34 | 27,64 | 26,11 | 27,48 | 4,17% | 89.053,00 |
| 18.06.2026 | 26,24 | 26,80 | 25,61 | 26,38 | 2,21% | 97.440,00 |
| 17.06.2026 | 26,60 | 27,01 | 25,52 | 25,81 | -1,19% | 114.704,00 |
| 16.06.2026 | 25,97 | 26,70 | 25,68 | 26,12 | 0,48% | 74.214,00 |
| 15.06.2026 | 26,00 | 26,56 | 25,70 | 26,00 | 1,31% | 237.221,00 |
| 12.06.2026 | 24,28 | 25,79 | 24,28 | 25,66 | 2,31% | 51.041,00 |
| 11.06.2026 | 24,56 | 25,47 | 23,82 | 25,08 | 2,43% | 81.252,00 |
| 10.06.2026 | 24,30 | 24,61 | 23,95 | 24,49 | 0,76% | 30.844,00 |
| 09.06.2026 | 23,91 | 24,80 | 23,84 | 24,30 | 1,67% | 50.178,00 |
| 08.06.2026 | 23,82 | 24,09 | 23,55 | 23,90 | 0,50% | 58.249,00 |
| 05.06.2026 | 23,79 | 23,93 | 23,18 | 23,78 | -0,42% | 80.108,00 |
| 04.06.2026 | 23,59 | 24,12 | 23,19 | 23,88 | 0,63% | 48.298,00 |
| 03.06.2026 | 22,97 | 24,17 | 22,97 | 23,73 | 3,42% | 88.515,00 |
| 02.06.2026 | 22,16 | 22,98 | 22,16 | 22,95 | 1,98% | 88.688,00 |
| 01.06.2026 | 21,50 | 22,66 | 21,50 | 22,50 | 4,12% | 97.900,00 |
| 29.05.2026 | 21,48 | 22,50 | 21,48 | 21,61 | 0,00% | 85.030,00 |
| 28.05.2026 | 21,50 | 21,72 | 21,22 | 21,61 | 1,41% | 29.810,00 |
| 27.05.2026 | 21,53 | 22,02 | 21,29 | 21,31 | -1,25% | 53.569,00 |
| 26.05.2026 | 21,84 | 22,50 | 21,33 | 21,58 | -1,19% | 64.860,00 |
| 22.05.2026 | 21,60 | 21,88 | 21,12 | 21,84 | 1,16% | 73.716,00 |
| 21.05.2026 | 22,28 | 22,28 | 21,49 | 21,59 | -4,13% | 70.874,00 |
| 20.05.2026 | 22,27 | 23,05 | 22,23 | 22,52 | 1,12% | 67.583,00 |
| 19.05.2026 | 22,01 | 22,60 | 21,57 | 22,27 | 0,41% | 86.694,00 |
| 18.05.2026 | 22,96 | 23,12 | 20,75 | 22,18 | -4,07% | 289.055,00 |
| 15.05.2026 | 26,80 | 27,80 | 22,64 | 23,12 | -20,17% | 206.952,00 |
| 14.05.2026 | 28,95 | 29,70 | 28,91 | 28,96 | -0,17% | 36.943,00 |
| 13.05.2026 | 29,66 | 30,22 | 28,61 | 29,01 | -4,00% | 69.847,00 |
| 12.05.2026 | 29,61 | 30,80 | 29,29 | 30,22 | 2,27% | 98.106,00 |
| 11.05.2026 | 28,75 | 30,50 | 28,75 | 29,55 | 2,53% | 74.051,00 |
| 08.05.2026 | 28,82 | 28,94 | 27,96 | 28,82 | 0,80% | 63.513,00 |
| 07.05.2026 | 29,91 | 29,91 | 28,26 | 28,59 | -5,02% | 77.411,00 |
| 06.05.2026 | 31,50 | 31,50 | 29,80 | 30,10 | -4,64% | 38.563,00 |
| 05.05.2026 | 31,34 | 31,68 | 29,75 | 31,57 | 1,63% | 56.616,00 |
| 04.05.2026 | 31,28 | 32,50 | 30,91 | 31,06 | -0,64% | 105.715,00 |
| 01.05.2026 | 31,57 | 31,84 | 30,74 | 31,26 | -0,10% | 47.911,00 |
| 30.04.2026 | 31,30 | 31,89 | 31,09 | 31,29 | 0,00% | 49.735,00 |
| 29.04.2026 | 31,44 | 31,68 | 30,14 | 31,29 | -0,30% | 51.214,00 |
| 28.04.2026 | 31,71 | 31,95 | 31,32 | 31,39 | -0,96% | 34.501,00 |
| 27.04.2026 | 31,26 | 32,06 | 31,26 | 31,69 | 0,22% | 55.096,00 |
| 24.04.2026 | 30,97 | 32,28 | 30,37 | 31,62 | 2,68% | 54.389,00 |
| 23.04.2026 | 31,46 | 31,71 | 30,61 | 30,80 | -2,52% | 39.274,00 |
| 22.04.2026 | 31,03 | 32,00 | 30,84 | 31,59 | 1,67% | 63.846,00 |
| 21.04.2026 | 30,86 | 31,59 | 30,32 | 31,07 | 0,70% | 121.203,00 |
| 20.04.2026 | 31,46 | 32,05 | 30,30 | 30,86 | -2,85% | 96.730,00 |
| 17.04.2026 | 30,50 | 32,00 | 30,32 | 31,76 | 4,20% | 102.655,00 |
| 16.04.2026 | 30,00 | 30,50 | 29,49 | 30,48 | 1,87% | 126.529,00 |
| 15.04.2026 | 28,82 | 30,00 | 28,67 | 29,92 | 4,91% | 70.585,00 |
| 14.04.2026 | 28,43 | 29,31 | 28,07 | 28,52 | 0,60% | 53.644,00 |
| 13.04.2026 | 27,03 | 28,85 | 26,89 | 28,35 | 5,27% | 88.849,00 |
| 10.04.2026 | 27,71 | 27,80 | 26,29 | 26,93 | -3,20% | 67.249,00 |
| 09.04.2026 | 27,85 | 28,51 | 26,88 | 27,82 | -0,18% | 69.922,00 |
| 08.04.2026 | 27,55 | 27,93 | 27,00 | 27,87 | 2,28% | 115.533,00 |
| 07.04.2026 | 26,28 | 27,98 | 25,61 | 27,25 | 6,99% | 222.228,00 |
| 06.04.2026 | 20,24 | 26,99 | 20,21 | 25,47 | 31,97% | 288.327,00 |
| 02.04.2026 | 18,92 | 19,54 | 18,85 | 19,30 | 0,47% | 35.583,00 |
| 01.04.2026 | 19,42 | 19,81 | 19,21 | 19,21 | -0,60% | 32.049,00 |
| 31.03.2026 | 19,50 | 19,65 | 19,24 | 19,33 | 0,13% | 30.212,00 |
| 30.03.2026 | 18,54 | 19,52 | 18,33 | 19,30 | 3,76% | 57.122,00 |
| 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 |