21,990$
3,00%
Echtzeit-Aktienkurs RGC Resources
Bid:
Ask:
Aktienkurse zur RGC Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 21,94 | 22,25 | 21,94 | 21,99 | 2,95% | 20.556,00 |
| 14.01.2026 | 20,89 | 21,36 | 20,81 | 21,36 | 2,64% | 9.950,00 |
| 13.01.2026 | 20,92 | 21,12 | 20,79 | 20,81 | 0,05% | 11.733,00 |
| 12.01.2026 | 20,84 | 20,96 | 20,72 | 20,80 | 0,43% | 11.225,00 |
| 09.01.2026 | 20,87 | 21,04 | 20,66 | 20,71 | -0,43% | 13.562,00 |
| 08.01.2026 | 20,71 | 21,31 | 20,71 | 20,80 | -0,22% | 11.958,00 |
| 07.01.2026 | 21,28 | 21,38 | 20,73 | 20,85 | -1,16% | 22.670,00 |
| 06.01.2026 | 21,06 | 21,19 | 20,96 | 21,09 | -0,38% | 15.184,00 |
| 05.01.2026 | 21,27 | 21,35 | 21,11 | 21,17 | -1,07% | 10.875,00 |
| 02.01.2026 | 21,28 | 21,42 | 21,06 | 21,40 | 0,47% | 9.981,00 |
| 31.12.2025 | 21,50 | 21,50 | 21,08 | 21,30 | -0,51% | 5.717,00 |
| 30.12.2025 | 21,64 | 21,67 | 21,41 | 21,41 | -1,43% | 11.255,00 |
| 29.12.2025 | 22,10 | 22,49 | 21,60 | 21,72 | -0,50% | 14.354,00 |
| 26.12.2025 | 22,03 | 22,28 | 21,73 | 21,83 | -1,22% | 6.690,00 |
| 24.12.2025 | 22,48 | 22,48 | 22,05 | 22,10 | -0,14% | 5.067,00 |
| 23.12.2025 | 22,38 | 22,64 | 22,12 | 22,13 | -1,99% | 6.705,00 |
| 22.12.2025 | 23,05 | 23,28 | 22,54 | 22,58 | -2,08% | 14.519,00 |
| 19.12.2025 | 23,65 | 23,65 | 23,06 | 23,06 | -2,70% | 39.262,00 |
| 18.12.2025 | 22,49 | 23,77 | 22,49 | 23,70 | 2,86% | 19.298,00 |
| 17.12.2025 | 23,01 | 23,04 | 22,52 | 23,04 | -0,09% | 10.151,00 |
| 16.12.2025 | 23,17 | 23,59 | 22,90 | 23,06 | 0,00% | 14.417,00 |
| 15.12.2025 | 22,48 | 23,18 | 22,44 | 23,06 | 1,63% | 15.865,00 |
| 12.12.2025 | 22,50 | 22,97 | 22,10 | 22,69 | 1,66% | 12.792,00 |
| 11.12.2025 | 22,36 | 22,98 | 22,05 | 22,32 | -0,40% | 7.034,00 |
| 10.12.2025 | 22,17 | 22,91 | 22,04 | 22,41 | 1,59% | 17.023,00 |
| 09.12.2025 | 21,86 | 22,37 | 21,86 | 22,06 | 0,46% | 5.130,00 |
| 08.12.2025 | 22,15 | 22,42 | 21,96 | 21,96 | -0,32% | 12.031,00 |
| 05.12.2025 | 22,08 | 22,08 | 21,96 | 22,03 | -0,41% | 4.524,00 |
| 04.12.2025 | 22,18 | 22,31 | 22,12 | 22,12 | -1,91% | 5.106,00 |
| 03.12.2025 | 22,11 | 22,55 | 22,07 | 22,55 | 2,31% | 10.419,00 |
| 02.12.2025 | 22,36 | 22,36 | 21,99 | 22,04 | -1,14% | 5.067,00 |
| 01.12.2025 | 22,35 | 22,45 | 21,98 | 22,30 | -1,17% | 6.953,00 |
| 28.11.2025 | 22,20 | 22,60 | 22,20 | 22,56 | 1,08% | 5.873,00 |
| 26.11.2025 | 22,12 | 22,59 | 22,00 | 22,32 | -0,53% | 16.594,00 |
| 25.11.2025 | 22,76 | 22,83 | 22,00 | 22,44 | -1,19% | 14.972,00 |
| 24.11.2025 | 21,66 | 22,73 | 21,66 | 22,71 | 1,16% | 10.475,00 |
| 21.11.2025 | 20,88 | 22,45 | 20,88 | 22,45 | 6,96% | 16.842,00 |
| 20.11.2025 | 21,29 | 21,48 | 20,99 | 20,99 | -0,43% | 5.581,00 |
| 19.11.2025 | 21,30 | 21,51 | 21,00 | 21,08 | -3,35% | 16.885,00 |
| 18.11.2025 | 21,56 | 22,07 | 21,56 | 21,81 | 3,22% | 7.948,00 |
| 17.11.2025 | 21,34 | 21,51 | 21,02 | 21,13 | -1,35% | 6.032,00 |
| 14.11.2025 | 21,58 | 21,70 | 21,02 | 21,42 | -1,88% | 5.756,00 |
| 13.11.2025 | 21,02 | 22,00 | 21,02 | 21,83 | 1,25% | 9.384,00 |
| 12.11.2025 | 21,30 | 21,56 | 21,00 | 21,56 | 2,04% | 9.995,00 |
| 11.11.2025 | 21,23 | 21,23 | 21,01 | 21,13 | -0,47% | 4.685,00 |
| 10.11.2025 | 21,15 | 21,32 | 20,90 | 21,23 | 1,53% | 5.260,00 |
| 07.11.2025 | 20,79 | 21,11 | 20,79 | 20,91 | 0,53% | 6.590,00 |
| 06.11.2025 | 20,99 | 21,08 | 20,80 | 20,80 | -0,53% | 12.059,00 |
| 05.11.2025 | 20,99 | 21,17 | 20,80 | 20,91 | 0,14% | 12.348,00 |
| 04.11.2025 | 20,87 | 21,07 | 20,80 | 20,88 | 0,10% | 13.776,00 |
| 03.11.2025 | 20,94 | 21,12 | 20,75 | 20,86 | 0,72% | 9.448,00 |
| 31.10.2025 | 20,90 | 21,00 | 20,71 | 20,71 | -1,33% | 11.982,00 |
| 30.10.2025 | 20,91 | 21,30 | 20,90 | 20,99 | 0,38% | 4.587,00 |
| 29.10.2025 | 21,45 | 21,45 | 20,85 | 20,91 | -2,29% | 16.382,00 |
| 28.10.2025 | 21,24 | 21,47 | 21,21 | 21,40 | 1,57% | 6.475,00 |
| 27.10.2025 | 21,48 | 21,48 | 21,06 | 21,07 | -1,91% | 10.123,00 |
| 24.10.2025 | 21,58 | 21,58 | 21,35 | 21,48 | 0,00% | 5.812,00 |
| 23.10.2025 | 21,73 | 21,73 | 21,48 | 21,48 | -1,92% | 4.042,00 |
| 22.10.2025 | 21,48 | 21,94 | 21,30 | 21,90 | 2,48% | 18.480,00 |
| 21.10.2025 | 21,31 | 21,45 | 21,30 | 21,37 | -0,65% | 7.350,00 |
| 20.10.2025 | 21,46 | 21,70 | 21,36 | 21,51 | 0,33% | 11.703,00 |
| 17.10.2025 | 21,30 | 21,85 | 21,30 | 21,44 | -0,05% | 6.944,00 |
| 16.10.2025 | 21,53 | 21,71 | 21,30 | 21,45 | 0,20% | 9.616,00 |
| 15.10.2025 | 21,32 | 21,45 | 21,32 | 21,41 | -0,06% | 6.227,00 |
| 14.10.2025 | 21,28 | 21,69 | 21,28 | 21,42 | -1,56% | 6.729,00 |
| 13.10.2025 | 21,25 | 21,80 | 21,16 | 21,76 | 2,54% | 6.784,00 |
| 10.10.2025 | 21,53 | 22,34 | 21,00 | 21,22 | -1,99% | 11.047,00 |
| 09.10.2025 | 22,10 | 22,16 | 21,63 | 21,65 | -1,46% | 5.125,00 |
| 08.10.2025 | 21,75 | 22,03 | 21,75 | 21,97 | 1,29% | 9.955,00 |
| 07.10.2025 | 21,86 | 22,00 | 21,64 | 21,69 | -0,14% | 10.720,00 |
| 06.10.2025 | 21,75 | 22,40 | 21,70 | 21,72 | 0,09% | 13.437,00 |
| 03.10.2025 | 21,80 | 21,80 | 21,70 | 21,70 | -0,91% | 2.166,00 |
| 02.10.2025 | 22,48 | 22,48 | 21,65 | 21,90 | -2,67% | 7.532,00 |
| 01.10.2025 | 22,28 | 22,83 | 22,28 | 22,50 | 0,22% | 15.910,00 |
| 30.09.2025 | 22,25 | 22,45 | 22,25 | 22,45 | 0,81% | 11.219,00 |
| 29.09.2025 | 22,75 | 22,75 | 22,27 | 22,27 | -1,98% | 7.372,00 |
| 26.09.2025 | 22,73 | 22,92 | 22,28 | 22,72 | -0,35% | 21.890,00 |
| 25.09.2025 | 22,71 | 23,03 | 22,71 | 22,80 | 0,35% | 8.260,00 |
| 24.09.2025 | 22,74 | 22,74 | 22,39 | 22,72 | 0,75% | 8.747,00 |
| 23.09.2025 | 22,55 | 22,74 | 22,31 | 22,55 | 0,13% | 10.495,00 |
| 22.09.2025 | 22,61 | 22,97 | 22,30 | 22,52 | -0,79% | 16.440,00 |
| 19.09.2025 | 22,65 | 22,84 | 22,40 | 22,70 | 0,00% | 40.870,00 |
| 18.09.2025 | 22,31 | 22,98 | 22,25 | 22,70 | 2,16% | 17.061,00 |
| 17.09.2025 | 22,22 | 22,64 | 22,14 | 22,22 | 0,00% | 13.986,00 |
| 16.09.2025 | 21,82 | 22,23 | 21,82 | 22,22 | 1,46% | 15.392,00 |
| 15.09.2025 | 21,79 | 22,03 | 21,50 | 21,90 | 0,50% | 20.025,00 |
| 12.09.2025 | 22,23 | 22,45 | 21,75 | 21,79 | -2,66% | 16.786,00 |
| 11.09.2025 | 22,10 | 22,48 | 22,07 | 22,39 | 1,66% | 11.025,00 |
| 10.09.2025 | 22,07 | 22,20 | 22,02 | 22,02 | 0,64% | 8.003,00 |
| 09.09.2025 | 22,27 | 22,28 | 21,81 | 21,88 | -0,55% | 10.544,00 |
| 08.09.2025 | 22,46 | 22,61 | 21,54 | 22,00 | -2,05% | 18.563,00 |
| 05.09.2025 | 22,69 | 22,69 | 22,39 | 22,46 | -1,27% | 5.602,00 |
| 04.09.2025 | 22,41 | 22,82 | 22,16 | 22,75 | 0,62% | 11.006,00 |
| 03.09.2025 | 22,08 | 22,68 | 21,65 | 22,61 | 2,19% | 16.832,00 |
| 02.09.2025 | 22,01 | 22,13 | 21,32 | 22,13 | -0,52% | 24.548,00 |
| 29.08.2025 | 22,18 | 22,29 | 22,06 | 22,24 | 0,29% | 6.282,00 |
| 28.08.2025 | 22,20 | 22,39 | 21,69 | 22,18 | -0,29% | 18.410,00 |
| 27.08.2025 | 22,07 | 22,39 | 22,07 | 22,24 | -0,29% | 4.759,00 |
| 26.08.2025 | 22,07 | 22,56 | 22,07 | 22,31 | 0,34% | 9.909,00 |
| 25.08.2025 | 22,95 | 22,95 | 22,09 | 22,23 | -3,72% | 20.217,00 |