20,680$
-0,82%
Echtzeit-Aktienkurs RGC Resources
Bid:
Ask:
Aktienkurse zur RGC Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,96 | 20,96 | 20,68 | 20,68 | -1,71% | 428,00 |
| 03.04.2025 | 21,18 | 21,20 | 20,65 | 21,04 | -2,05% | 14.945,00 |
| 02.04.2025 | 20,80 | 21,48 | 20,54 | 21,48 | 2,24% | 12.008,00 |
| 01.04.2025 | 20,59 | 21,50 | 20,59 | 21,01 | -0,33% | 20.819,00 |
| 31.03.2025 | 20,94 | 21,23 | 20,76 | 21,08 | 2,18% | 11.745,00 |
| 28.03.2025 | 21,00 | 21,17 | 20,52 | 20,63 | -1,76% | 7.575,00 |
| 27.03.2025 | 20,91 | 21,00 | 20,58 | 21,00 | 0,96% | 10.109,00 |
| 26.03.2025 | 21,55 | 21,55 | 20,53 | 20,80 | 2,46% | 7.482,00 |
| 25.03.2025 | 20,75 | 20,75 | 20,21 | 20,30 | -2,87% | 6.637,00 |
| 24.03.2025 | 21,58 | 21,77 | 20,39 | 20,90 | -2,56% | 25.768,00 |
| 21.03.2025 | 20,49 | 21,93 | 20,25 | 21,45 | 3,72% | 49.860,00 |
| 20.03.2025 | 21,04 | 21,05 | 20,27 | 20,68 | -0,05% | 7.566,00 |
| 19.03.2025 | 20,80 | 21,01 | 20,30 | 20,69 | -0,43% | 14.823,00 |
| 18.03.2025 | 20,50 | 21,06 | 20,29 | 20,78 | 0,34% | 9.821,00 |
| 17.03.2025 | 21,13 | 22,00 | 20,71 | 20,71 | -1,94% | 7.080,00 |
| 14.03.2025 | 20,76 | 21,25 | 20,59 | 21,12 | 1,88% | 8.937,00 |
| 13.03.2025 | 20,16 | 20,87 | 20,02 | 20,73 | 1,27% | 13.304,00 |
| 12.03.2025 | 20,35 | 20,59 | 20,06 | 20,47 | 0,32% | 8.982,00 |
| 11.03.2025 | 20,47 | 20,59 | 20,04 | 20,41 | 1,47% | 10.649,00 |
| 10.03.2025 | 20,55 | 20,77 | 19,97 | 20,11 | -1,90% | 13.633,00 |
| 07.03.2025 | 20,68 | 20,94 | 20,22 | 20,50 | -1,06% | 12.117,00 |
| 06.03.2025 | 19,61 | 20,89 | 19,50 | 20,72 | 3,76% | 19.375,00 |
| 05.03.2025 | 19,80 | 20,03 | 19,61 | 19,97 | 1,01% | 13.334,00 |
| 04.03.2025 | 19,77 | 20,23 | 19,73 | 19,77 | -0,10% | 6.626,00 |
| 03.03.2025 | 20,27 | 20,31 | 19,60 | 19,79 | -2,42% | 10.373,00 |
| 28.02.2025 | 20,38 | 20,53 | 20,24 | 20,28 | 1,15% | 8.310,00 |
| 27.02.2025 | 20,13 | 20,22 | 20,04 | 20,05 | -1,57% | 5.780,00 |
| 26.02.2025 | 20,22 | 20,37 | 19,81 | 20,37 | 0,10% | 8.972,00 |
| 25.02.2025 | 20,35 | 20,59 | 20,19 | 20,35 | 0,89% | 12.526,00 |
| 24.02.2025 | 20,54 | 20,87 | 20,17 | 20,17 | -0,40% | 9.753,00 |
| 21.02.2025 | 20,60 | 20,78 | 20,25 | 20,25 | -0,39% | 10.819,00 |
| 20.02.2025 | 20,86 | 21,45 | 20,33 | 20,33 | -4,06% | 10.785,00 |
| 19.02.2025 | 21,00 | 21,32 | 20,49 | 21,19 | -0,52% | 20.433,00 |
| 18.02.2025 | 20,61 | 21,32 | 20,56 | 21,30 | 3,45% | 11.733,00 |
| 14.02.2025 | 21,40 | 21,42 | 20,59 | 20,59 | -1,53% | 4.972,00 |
| 13.02.2025 | 21,24 | 21,31 | 20,76 | 20,91 | -1,60% | 13.233,00 |
| 12.02.2025 | 21,11 | 21,55 | 21,10 | 21,25 | -0,70% | 9.512,00 |
| 11.02.2025 | 21,50 | 21,94 | 20,72 | 21,40 | -0,28% | 7.907,00 |
| 10.02.2025 | 21,10 | 21,83 | 21,01 | 21,46 | 2,19% | 10.669,00 |
| 07.02.2025 | 20,86 | 21,20 | 20,60 | 21,00 | 1,45% | 8.235,00 |
| 06.02.2025 | 21,09 | 22,00 | 20,53 | 20,70 | -1,85% | 6.868,00 |
| 05.02.2025 | 20,68 | 21,09 | 20,55 | 21,09 | 3,43% | 9.218,00 |
| 04.02.2025 | 20,63 | 20,77 | 20,39 | 20,39 | -0,83% | 4.847,00 |
| 03.02.2025 | 21,12 | 21,25 | 20,44 | 20,56 | -3,34% | 9.272,00 |
| 31.01.2025 | 21,46 | 21,88 | 21,00 | 21,27 | -1,16% | 16.496,00 |
| 30.01.2025 | 21,29 | 21,55 | 21,13 | 21,52 | 1,80% | 4.535,00 |
| 29.01.2025 | 21,10 | 21,53 | 21,08 | 21,14 | 0,33% | 6.894,00 |
| 28.01.2025 | 21,37 | 21,37 | 20,85 | 21,07 | -0,89% | 8.142,00 |
| 27.01.2025 | 20,67 | 21,26 | 20,66 | 21,26 | 2,02% | 10.444,00 |
| 24.01.2025 | 20,89 | 20,96 | 20,67 | 20,84 | -0,24% | 10.558,00 |
| 23.01.2025 | 20,56 | 20,89 | 20,45 | 20,89 | 0,92% | 7.751,00 |
| 22.01.2025 | 21,43 | 21,43 | 20,70 | 20,70 | -3,59% | 8.034,00 |
| 21.01.2025 | 21,11 | 21,73 | 21,11 | 21,47 | 2,92% | 15.841,00 |
| 17.01.2025 | 20,60 | 21,05 | 20,20 | 20,86 | 1,76% | 16.215,00 |
| 16.01.2025 | 19,95 | 20,58 | 19,70 | 20,50 | 2,09% | 16.842,00 |
| 15.01.2025 | 20,35 | 20,43 | 19,84 | 20,08 | -1,33% | 16.057,00 |
| 14.01.2025 | 20,02 | 20,41 | 19,84 | 20,35 | 0,94% | 12.947,00 |
| 13.01.2025 | 19,37 | 20,16 | 19,37 | 20,16 | 3,12% | 8.288,00 |
| 10.01.2025 | 19,50 | 20,43 | 19,50 | 19,55 | -1,26% | 24.208,00 |
| 08.01.2025 | 19,26 | 19,85 | 19,24 | 19,80 | 2,22% | 16.018,00 |
| 07.01.2025 | 19,60 | 19,65 | 19,06 | 19,37 | -0,77% | 20.383,00 |
| 06.01.2025 | 20,10 | 20,20 | 19,52 | 19,52 | -2,59% | 14.677,00 |
| 03.01.2025 | 20,00 | 20,09 | 19,95 | 20,04 | 0,20% | 7.325,00 |
| 02.01.2025 | 20,20 | 20,21 | 19,95 | 20,00 | -0,30% | 10.039,00 |
| 31.12.2024 | 20,15 | 20,21 | 20,02 | 20,06 | 0,70% | 11.392,00 |
| 30.12.2024 | 19,80 | 20,25 | 19,50 | 19,92 | 1,53% | 9.564,00 |
| 27.12.2024 | 20,25 | 20,25 | 19,62 | 19,62 | -3,49% | 20.224,00 |
| 26.12.2024 | 20,00 | 20,33 | 20,00 | 20,33 | 1,19% | 6.281,00 |
| 24.12.2024 | 19,94 | 20,09 | 19,60 | 20,09 | 1,29% | 18.578,00 |
| 23.12.2024 | 20,39 | 20,42 | 19,84 | 19,84 | -2,10% | 7.324,00 |
| 20.12.2024 | 19,54 | 20,43 | 19,54 | 20,26 | 3,05% | 62.799,00 |
| 19.12.2024 | 20,10 | 20,10 | 19,39 | 19,66 | -0,81% | 22.856,00 |
| 18.12.2024 | 20,97 | 21,00 | 19,82 | 19,82 | -5,08% | 19.240,00 |
| 17.12.2024 | 20,99 | 21,16 | 20,88 | 20,88 | -0,76% | 7.975,00 |
| 16.12.2024 | 20,43 | 21,23 | 20,43 | 21,04 | 2,38% | 8.156,00 |
| 13.12.2024 | 20,15 | 20,55 | 20,15 | 20,55 | 1,48% | 6.306,00 |
| 12.12.2024 | 20,49 | 20,62 | 20,14 | 20,25 | -0,74% | 5.949,00 |
| 11.12.2024 | 21,15 | 21,15 | 20,40 | 20,40 | -2,63% | 24.655,00 |
| 10.12.2024 | 20,40 | 21,04 | 20,19 | 20,95 | 2,85% | 8.749,00 |
| 09.12.2024 | 20,60 | 21,22 | 20,35 | 20,37 | -1,12% | 9.041,00 |
| 06.12.2024 | 20,43 | 20,77 | 20,26 | 20,60 | 0,83% | 7.269,00 |
| 05.12.2024 | 20,10 | 20,87 | 20,10 | 20,43 | -0,54% | 11.244,00 |
| 04.12.2024 | 20,88 | 20,94 | 20,20 | 20,54 | -0,29% | 7.912,00 |
| 03.12.2024 | 21,40 | 21,50 | 20,45 | 20,60 | -3,65% | 9.926,00 |
| 02.12.2024 | 20,95 | 21,50 | 20,95 | 21,38 | 2,79% | 18.362,00 |
| 29.11.2024 | 20,91 | 21,10 | 20,65 | 20,80 | -0,48% | 3.911,00 |
| 27.11.2024 | 20,54 | 21,48 | 20,54 | 20,90 | 1,11% | 7.065,00 |
| 26.11.2024 | 21,33 | 21,33 | 20,61 | 20,67 | -3,41% | 8.538,00 |
| 25.11.2024 | 21,36 | 21,65 | 21,32 | 21,40 | 0,75% | 11.576,00 |
| 22.11.2024 | 21,27 | 21,71 | 21,24 | 21,24 | 5,04% | 8.813,00 |
| 20.11.2024 | 20,21 | 20,68 | 20,21 | 20,22 | -0,64% | 10.329,00 |
| 19.11.2024 | 20,27 | 20,35 | 19,79 | 20,35 | -0,78% | 7.811,00 |
| 18.11.2024 | 20,90 | 21,06 | 20,49 | 20,51 | -1,96% | 10.247,00 |
| 15.11.2024 | 21,10 | 21,30 | 20,30 | 20,92 | 0,82% | 12.324,00 |
| 14.11.2024 | 21,00 | 21,20 | 20,66 | 20,75 | -2,12% | 9.933,00 |
| 13.11.2024 | 22,09 | 22,09 | 21,12 | 21,20 | -2,21% | 12.407,00 |
| 12.11.2024 | 22,54 | 22,54 | 21,61 | 21,68 | -2,43% | 12.031,00 |
| 11.11.2024 | 22,49 | 22,49 | 21,72 | 22,22 | -0,49% | 20.332,00 |
| 08.11.2024 | 22,30 | 22,76 | 22,20 | 22,33 | 0,13% | 7.486,00 |
| 07.11.2024 | 23,59 | 23,59 | 22,03 | 22,30 | -5,07% | 19.801,00 |