42,060$
0,10%
Echtzeit-Aktienkurs RCM Technologies
Bid:
Ask:
Aktienkurse zur RCM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 42,47 | 42,70 | 41,59 | 42,06 | -0,04% | 57.066,00 |
| 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 |
| 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 |