31,495$
-9,55%
Echtzeit-Aktienkurs RCM Technologies
Bid:
Ask:
Aktienkurse zur RCM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,73 | 33,73 | 30,00 | 31,48 | -9,59% | 125.297,00 |
| 11.11.2026 | 34,78 | 35,21 | 34,00 | 34,82 | 1,16% | 27.907,00 |
| 10.11.2026 | 33,76 | 34,80 | 33,12 | 34,42 | 1,56% | 33.192,00 |
| 09.11.2026 | 32,27 | 34,06 | 32,27 | 33,89 | 5,74% | 44.967,00 |
| 06.11.2026 | 31,69 | 33,44 | 31,25 | 32,05 | 0,45% | 49.087,00 |
| 05.11.2026 | 35,04 | 35,04 | 31,46 | 31,91 | -8,56% | 83.922,00 |
| 04.11.2026 | 35,47 | 35,62 | 34,71 | 34,89 | -0,23% | 43.352,00 |
| 03.11.2026 | 35,04 | 35,37 | 34,44 | 34,97 | -0,20% | 39.568,00 |
| 02.11.2026 | 35,51 | 36,50 | 34,89 | 35,04 | -0,51% | 88.709,00 |
| 30.10.2026 | 35,90 | 36,07 | 34,65 | 35,22 | -1,87% | 58.525,00 |
| 29.10.2026 | 36,15 | 37,08 | 35,45 | 35,89 | -0,19% | 35.084,00 |
| 28.10.2026 | 35,63 | 36,11 | 35,51 | 35,96 | 1,24% | 38.526,00 |
| 27.10.2026 | 36,54 | 36,76 | 35,32 | 35,52 | -2,28% | 68.283,00 |
| 26.10.2026 | 37,00 | 37,00 | 35,65 | 36,35 | -1,81% | 100.355,00 |
| 23.10.2026 | 37,51 | 37,60 | 36,63 | 37,02 | -1,52% | 30.598,00 |
| 22.10.2026 | 37,93 | 38,47 | 37,02 | 37,59 | -1,13% | 48.629,00 |
| 21.10.2026 | 39,05 | 40,02 | 37,52 | 38,02 | -2,68% | 69.029,00 |
| 20.10.2026 | 38,04 | 39,13 | 38,04 | 39,07 | 2,92% | 48.801,00 |
| 19.10.2026 | 37,64 | 38,35 | 37,55 | 37,96 | 1,23% | 54.415,00 |
| 16.10.2026 | 38,20 | 38,59 | 37,35 | 37,50 | -1,83% | 46.471,00 |
| 15.10.2026 | 38,65 | 38,73 | 37,80 | 38,20 | -1,04% | 48.790,00 |
| 14.10.2026 | 39,80 | 40,00 | 38,24 | 38,60 | -3,50% | 84.751,00 |
| 13.10.2026 | 40,99 | 41,50 | 38,90 | 40,00 | -2,20% | 129.241,00 |
| 12.10.2026 | 41,91 | 42,00 | 40,65 | 40,90 | -1,16% | 46.341,00 |
| 09.10.2026 | 42,01 | 42,50 | 41,10 | 41,38 | -1,12% | 31.786,00 |
| 08.10.2026 | 41,38 | 43,68 | 40,60 | 41,85 | 1,28% | 218.494,00 |
| 07.10.2026 | 41,23 | 41,80 | 41,00 | 41,32 | -0,14% | 35.688,00 |
| 06.10.2026 | 41,60 | 42,00 | 41,19 | 41,38 | -0,50% | 48.523,00 |
| 05.10.2026 | 42,01 | 42,41 | 41,56 | 41,59 | -1,00% | 42.316,00 |
| 02.10.2026 | 42,47 | 42,70 | 41,59 | 42,01 | -0,15% | 57.067,00 |
| 01.10.2026 | 40,75 | 42,47 | 40,68 | 42,08 | 2,42% | 71.615,00 |
| 30.09.2026 | 41,18 | 41,53 | 40,71 | 41,08 | -0,29% | 131.623,00 |
| 29.09.2026 | 40,97 | 41,32 | 40,44 | 41,20 | 1,05% | 47.072,00 |
| 28.09.2026 | 40,59 | 41,38 | 40,26 | 40,77 | 0,74% | 61.982,00 |
| 25.09.2026 | 40,68 | 41,37 | 40,19 | 40,47 | -0,30% | 37.723,00 |
| 24.09.2026 | 40,20 | 40,90 | 40,15 | 40,59 | 0,52% | 39.942,00 |
| 23.09.2026 | 40,62 | 40,90 | 40,10 | 40,38 | -1,10% | 57.478,00 |
| 22.09.2026 | 40,16 | 42,00 | 40,06 | 40,83 | 1,77% | 134.753,00 |
| 21.09.2026 | 39,78 | 40,71 | 39,52 | 40,12 | 1,85% | 46.161,00 |
| 18.09.2026 | 40,16 | 40,19 | 39,29 | 39,39 | -3,03% | 97.914,00 |
| 17.09.2026 | 40,26 | 41,00 | 39,64 | 40,62 | 3,02% | 258.559,00 |
| 16.09.2026 | 39,00 | 40,05 | 39,00 | 39,43 | 0,58% | 57.799,00 |
| 15.09.2026 | 39,82 | 40,40 | 38,84 | 39,20 | -2,05% | 59.930,00 |
| 14.09.2026 | 40,20 | 40,81 | 39,92 | 40,02 | -0,22% | 47.538,00 |
| 11.09.2026 | 39,56 | 40,40 | 39,40 | 40,11 | 2,30% | 68.152,00 |
| 10.09.2026 | 40,22 | 40,51 | 38,93 | 39,21 | -2,58% | 53.739,00 |
| 09.09.2026 | 40,60 | 41,77 | 40,01 | 40,25 | -0,59% | 63.430,00 |
| 08.09.2026 | 40,50 | 40,96 | 39,02 | 40,49 | -1,20% | 143.802,00 |
| 04.09.2026 | 40,61 | 41,50 | 40,42 | 40,98 | 1,04% | 78.176,00 |
| 03.09.2026 | 41,11 | 42,51 | 40,45 | 40,56 | -2,34% | 53.026,00 |
| 02.09.2026 | 41,86 | 42,51 | 41,02 | 41,53 | -1,01% | 86.995,00 |
| 01.09.2026 | 41,60 | 42,29 | 40,43 | 41,96 | 0,93% | 58.949,00 |
| 31.08.2026 | 41,83 | 43,09 | 41,24 | 41,57 | -0,65% | 165.083,00 |
| 28.08.2026 | 41,07 | 42,38 | 41,07 | 41,84 | 2,17% | 74.294,00 |
| 27.08.2026 | 40,28 | 41,86 | 40,20 | 40,95 | 0,89% | 93.608,00 |
| 26.08.2026 | 42,09 | 42,26 | 40,41 | 40,59 | -3,36% | 63.285,00 |
| 25.08.2026 | 41,45 | 42,06 | 40,93 | 42,00 | 2,34% | 58.475,00 |
| 24.08.2026 | 40,73 | 42,07 | 40,71 | 41,04 | 0,44% | 71.824,00 |
| 21.08.2026 | 41,09 | 41,43 | 40,61 | 40,86 | -0,44% | 65.927,00 |
| 20.08.2026 | 39,84 | 41,32 | 39,01 | 41,04 | 2,47% | 79.016,00 |
| 19.08.2026 | 41,12 | 41,34 | 39,88 | 40,05 | -2,44% | 86.249,00 |
| 18.08.2026 | 40,63 | 42,04 | 39,68 | 41,05 | 1,63% | 181.871,00 |
| 17.08.2026 | 36,53 | 40,68 | 36,03 | 40,39 | 15,24% | 466.282,00 |
| 14.08.2026 | 32,24 | 35,49 | 32,24 | 35,05 | 21,55% | 226.077,00 |
| 13.08.2026 | 28,69 | 29,04 | 28,43 | 28,84 | 0,63% | 27.265,00 |
| 12.08.2026 | 28,96 | 29,07 | 28,43 | 28,66 | -0,05% | 28.971,00 |
| 11.08.2026 | 28,91 | 29,20 | 28,38 | 28,67 | -0,86% | 26.120,00 |
| 10.08.2026 | 29,10 | 29,54 | 28,72 | 28,92 | -1,57% | 32.907,00 |
| 07.08.2026 | 28,77 | 29,52 | 28,28 | 29,38 | 2,98% | 22.437,00 |
| 06.08.2026 | 28,86 | 29,55 | 28,53 | 28,53 | -1,82% | 44.851,00 |
| 05.08.2026 | 29,01 | 29,42 | 28,16 | 29,06 | 1,24% | 49.947,00 |
| 04.08.2026 | 28,64 | 28,80 | 28,16 | 28,71 | 0,83% | 42.235,00 |
| 03.08.2026 | 28,29 | 29,24 | 28,14 | 28,47 | 0,64% | 82.089,00 |
| 31.07.2026 | 28,05 | 28,45 | 28,05 | 28,29 | -0,63% | 19.975,00 |
| 30.07.2026 | 28,65 | 28,65 | 28,06 | 28,47 | -0,84% | 21.919,00 |
| 29.07.2026 | 29,00 | 29,16 | 28,53 | 28,71 | -0,52% | 34.812,00 |
| 28.07.2026 | 28,33 | 29,31 | 28,00 | 28,86 | 3,11% | 36.817,00 |
| 27.07.2026 | 27,84 | 28,15 | 27,68 | 27,99 | 1,30% | 16.080,00 |
| 24.07.2026 | 27,58 | 28,05 | 27,23 | 27,63 | 0,29% | 13.255,00 |
| 23.07.2026 | 27,12 | 27,59 | 27,12 | 27,55 | 0,11% | 23.863,00 |
| 22.07.2026 | 27,80 | 27,80 | 27,26 | 27,52 | -0,47% | 17.920,00 |
| 21.07.2026 | 27,89 | 27,89 | 27,00 | 27,65 | -0,29% | 24.496,00 |
| 20.07.2026 | 27,93 | 27,99 | 27,17 | 27,73 | 0,14% | 54.938,00 |
| 17.07.2026 | 27,40 | 27,75 | 27,30 | 27,69 | 0,65% | 28.328,00 |
| 16.07.2026 | 27,41 | 28,07 | 27,41 | 27,51 | 0,44% | 41.446,00 |
| 15.07.2026 | 27,53 | 28,00 | 27,36 | 27,39 | -0,36% | 33.165,00 |
| 14.07.2026 | 27,53 | 27,85 | 27,41 | 27,49 | -0,04% | 43.759,00 |
| 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 |