22,050$
-0,56%
Echtzeit-Aktienkurs RGC Resources
Bid:
Ask:
Aktienkurse zur RGC Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2025 | 22,26 | 23,18 | 22,16 | 23,09 | 5,19% | 27.206,00 |
| 21.08.2025 | 21,61 | 22,24 | 21,37 | 21,95 | 1,06% | 15.256,00 |
| 20.08.2025 | 21,15 | 21,92 | 21,10 | 21,72 | 1,64% | 18.040,00 |
| 19.08.2025 | 21,00 | 21,37 | 20,78 | 21,37 | 1,76% | 36.098,00 |
| 18.08.2025 | 21,21 | 21,42 | 20,95 | 21,00 | -1,96% | 17.422,00 |
| 15.08.2025 | 22,10 | 22,10 | 21,00 | 21,42 | -2,64% | 14.486,00 |
| 14.08.2025 | 22,68 | 22,68 | 21,83 | 22,00 | -3,68% | 10.326,00 |
| 13.08.2025 | 22,97 | 23,01 | 22,62 | 22,84 | -0,31% | 21.991,00 |
| 12.08.2025 | 21,23 | 22,98 | 21,23 | 22,91 | 5,39% | 51.825,00 |
| 11.08.2025 | 21,34 | 21,74 | 21,12 | 21,74 | 2,15% | 18.632,00 |
| 08.08.2025 | 21,22 | 21,36 | 21,02 | 21,28 | 1,72% | 11.024,00 |
| 07.08.2025 | 21,30 | 21,30 | 20,62 | 20,92 | -2,11% | 7.860,00 |
| 06.08.2025 | 21,09 | 21,41 | 21,05 | 21,37 | 1,52% | 15.494,00 |
| 05.08.2025 | 21,62 | 21,64 | 20,99 | 21,05 | -2,77% | 17.371,00 |
| 04.08.2025 | 19,98 | 21,73 | 19,98 | 21,65 | 10,01% | 35.525,00 |
| 01.08.2025 | 20,11 | 20,11 | 19,68 | 19,68 | -1,60% | 19.877,00 |
| 31.07.2025 | 20,25 | 20,53 | 20,00 | 20,00 | -0,99% | 19.373,00 |
| 30.07.2025 | 20,51 | 20,85 | 20,02 | 20,20 | -1,75% | 25.411,00 |
| 29.07.2025 | 20,64 | 20,85 | 20,50 | 20,56 | 0,24% | 24.707,00 |
| 28.07.2025 | 20,50 | 20,79 | 20,50 | 20,51 | -0,53% | 16.920,00 |
| 25.07.2025 | 20,67 | 20,82 | 20,18 | 20,62 | -0,24% | 23.143,00 |
| 24.07.2025 | 20,83 | 20,86 | 20,67 | 20,67 | -1,52% | 8.248,00 |
| 23.07.2025 | 21,11 | 21,11 | 20,75 | 20,99 | 0,19% | 11.735,00 |
| 22.07.2025 | 20,99 | 21,18 | 20,70 | 20,95 | 1,55% | 16.351,00 |
| 21.07.2025 | 20,68 | 21,18 | 20,52 | 20,63 | 0,59% | 19.536,00 |
| 18.07.2025 | 21,75 | 21,75 | 20,46 | 20,51 | -6,05% | 21.026,00 |
| 17.07.2025 | 21,95 | 22,75 | 21,60 | 21,83 | 0,14% | 24.380,00 |
| 16.07.2025 | 22,00 | 23,22 | 21,60 | 21,80 | -0,46% | 38.793,00 |
| 15.07.2025 | 22,80 | 22,80 | 21,72 | 21,90 | -3,65% | 30.559,00 |
| 14.07.2025 | 22,49 | 22,93 | 22,49 | 22,73 | 1,07% | 8.012,00 |
| 11.07.2025 | 22,68 | 22,68 | 22,28 | 22,49 | -0,93% | 9.508,00 |
| 10.07.2025 | 22,90 | 22,93 | 22,42 | 22,70 | -1,05% | 16.769,00 |
| 09.07.2025 | 23,00 | 23,37 | 22,65 | 22,94 | -0,22% | 11.890,00 |
| 08.07.2025 | 22,68 | 23,50 | 22,56 | 22,99 | 1,95% | 20.034,00 |
| 07.07.2025 | 22,64 | 23,43 | 22,55 | 22,55 | -0,18% | 19.367,00 |
| 03.07.2025 | 22,80 | 23,00 | 22,38 | 22,59 | -0,88% | 17.258,00 |
| 02.07.2025 | 22,77 | 23,49 | 22,52 | 22,79 | -0,22% | 38.792,00 |
| 01.07.2025 | 22,38 | 22,85 | 22,00 | 22,84 | 1,96% | 5.221,00 |
| 30.06.2025 | 23,56 | 23,82 | 22,39 | 22,40 | -3,78% | 17.457,00 |
| 27.06.2025 | 22,36 | 23,46 | 22,21 | 23,28 | 4,30% | 61.907,00 |
| 26.06.2025 | 22,04 | 22,38 | 21,65 | 22,32 | 1,73% | 12.842,00 |
| 25.06.2025 | 22,73 | 22,73 | 21,49 | 21,94 | -3,52% | 10.573,00 |
| 24.06.2025 | 22,33 | 22,88 | 22,16 | 22,74 | 2,52% | 19.380,00 |
| 23.06.2025 | 20,53 | 22,20 | 20,53 | 22,18 | 9,05% | 27.252,00 |
| 20.06.2025 | 20,97 | 21,02 | 20,13 | 20,34 | -2,21% | 59.147,00 |
| 18.06.2025 | 20,33 | 20,80 | 20,33 | 20,80 | 1,96% | 9.050,00 |
| 17.06.2025 | 20,51 | 20,67 | 20,19 | 20,40 | -1,26% | 17.119,00 |
| 16.06.2025 | 20,55 | 21,61 | 20,27 | 20,66 | 1,92% | 11.010,00 |
| 13.06.2025 | 20,38 | 21,26 | 20,27 | 20,27 | -1,94% | 19.132,00 |
| 12.06.2025 | 20,67 | 20,67 | 20,51 | 20,67 | 0,73% | 3.787,00 |
| 11.06.2025 | 20,87 | 20,90 | 20,50 | 20,52 | -1,72% | 8.612,00 |
| 10.06.2025 | 20,49 | 20,88 | 20,45 | 20,88 | 2,86% | 10.318,00 |
| 09.06.2025 | 20,77 | 20,78 | 20,28 | 20,30 | -1,93% | 15.737,00 |
| 06.06.2025 | 20,71 | 20,71 | 20,56 | 20,70 | 0,98% | 6.194,00 |
| 05.06.2025 | 20,47 | 20,50 | 20,16 | 20,50 | -0,44% | 11.634,00 |
| 04.06.2025 | 20,47 | 20,82 | 20,41 | 20,59 | -0,63% | 9.006,00 |
| 03.06.2025 | 20,92 | 20,92 | 20,39 | 20,72 | 1,27% | 9.334,00 |
| 02.06.2025 | 20,65 | 20,76 | 20,37 | 20,46 | -0,44% | 5.754,00 |
| 30.05.2025 | 20,88 | 21,06 | 20,55 | 20,55 | -1,91% | 7.157,00 |
| 29.05.2025 | 20,61 | 20,95 | 20,60 | 20,95 | 2,05% | 3.405,00 |
| 28.05.2025 | 20,97 | 21,36 | 20,53 | 20,53 | -1,30% | 6.594,00 |
| 27.05.2025 | 21,00 | 21,09 | 20,76 | 20,80 | -0,24% | 12.442,00 |
| 23.05.2025 | 20,91 | 21,28 | 20,81 | 20,85 | -0,81% | 9.148,00 |
| 22.05.2025 | 20,65 | 21,40 | 20,27 | 21,02 | 0,10% | 11.352,00 |
| 21.05.2025 | 21,02 | 21,13 | 20,67 | 21,00 | -1,36% | 6.257,00 |
| 20.05.2025 | 21,68 | 21,79 | 21,18 | 21,29 | -2,70% | 6.467,00 |
| 19.05.2025 | 21,81 | 21,95 | 21,16 | 21,88 | 1,16% | 13.904,00 |
| 16.05.2025 | 21,99 | 22,26 | 21,60 | 21,63 | -2,13% | 16.125,00 |
| 15.05.2025 | 21,02 | 22,33 | 21,01 | 22,10 | 5,44% | 9.872,00 |
| 14.05.2025 | 20,96 | 21,30 | 20,65 | 20,96 | -0,10% | 13.537,00 |
| 13.05.2025 | 21,44 | 21,44 | 20,66 | 20,98 | -1,36% | 9.274,00 |
| 12.05.2025 | 22,11 | 22,14 | 21,27 | 21,27 | -2,39% | 11.555,00 |
| 09.05.2025 | 21,31 | 21,89 | 21,31 | 21,79 | 1,07% | 6.717,00 |
| 08.05.2025 | 20,98 | 21,71 | 20,98 | 21,56 | 2,33% | 10.021,00 |
| 07.05.2025 | 21,87 | 21,87 | 21,07 | 21,07 | -2,32% | 6.887,00 |
| 06.05.2025 | 20,90 | 21,57 | 20,90 | 21,57 | 2,71% | 6.283,00 |
| 05.05.2025 | 21,25 | 21,53 | 20,82 | 21,00 | -3,23% | 8.073,00 |
| 02.05.2025 | 21,10 | 21,87 | 20,51 | 21,70 | 2,84% | 11.061,00 |
| 01.05.2025 | 20,97 | 21,21 | 20,41 | 21,10 | 0,62% | 11.144,00 |
| 30.04.2025 | 21,03 | 21,25 | 20,59 | 20,97 | -1,46% | 9.692,00 |
| 29.04.2025 | 20,29 | 21,28 | 20,29 | 21,28 | 4,06% | 7.363,00 |
| 28.04.2025 | 20,59 | 20,59 | 20,15 | 20,45 | -1,59% | 8.832,00 |
| 25.04.2025 | 20,75 | 20,78 | 20,07 | 20,78 | -0,10% | 13.499,00 |
| 24.04.2025 | 20,80 | 20,89 | 20,74 | 20,80 | 0,34% | 6.139,00 |
| 23.04.2025 | 21,71 | 21,71 | 20,73 | 20,73 | -3,27% | 20.185,00 |
| 22.04.2025 | 20,85 | 21,62 | 20,85 | 21,43 | 2,78% | 12.704,00 |
| 21.04.2025 | 20,76 | 21,31 | 20,73 | 20,85 | -1,14% | 12.667,00 |
| 17.04.2025 | 21,41 | 21,64 | 21,07 | 21,09 | -2,52% | 14.873,00 |
| 16.04.2025 | 22,25 | 22,25 | 21,64 | 21,64 | -1,97% | 10.001,00 |
| 15.04.2025 | 21,76 | 22,33 | 21,76 | 22,07 | 1,47% | 13.587,00 |
| 14.04.2025 | 22,07 | 22,15 | 21,17 | 21,75 | -1,58% | 16.690,00 |
| 11.04.2025 | 22,10 | 22,28 | 21,83 | 22,10 | 0,29% | 10.063,00 |
| 10.04.2025 | 22,08 | 22,50 | 21,80 | 22,04 | -0,81% | 9.505,00 |
| 09.04.2025 | 21,99 | 23,00 | 21,51 | 22,22 | 3,78% | 31.766,00 |
| 08.04.2025 | 22,40 | 22,40 | 21,18 | 21,41 | -4,23% | 16.814,00 |