22,620$
-0,22%
Echtzeit-Aktienkurs RGC Resources
Bid:
Ask:
Aktienkurse zur RGC Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22,29 | 22,54 | 22,04 | 22,54 | -0,57% | 5,00 |
| 05.03.2026 | 22,67 | 22,88 | 22,48 | 22,67 | 0,00% | 21.483,00 |
| 04.03.2026 | 21,89 | 22,75 | 21,89 | 22,67 | 1,48% | 11.022,00 |
| 03.03.2026 | 21,91 | 22,65 | 21,91 | 22,34 | 1,04% | 10.310,00 |
| 02.03.2026 | 21,91 | 22,34 | 21,91 | 22,11 | 0,23% | 7.018,00 |
| 27.02.2026 | 21,99 | 22,45 | 21,99 | 22,06 | -0,90% | 11.083,00 |
| 26.02.2026 | 21,92 | 22,45 | 21,71 | 22,26 | 2,11% | 11.301,00 |
| 25.02.2026 | 21,20 | 21,92 | 21,20 | 21,80 | 2,49% | 10.501,00 |
| 24.02.2026 | 21,14 | 21,37 | 21,01 | 21,27 | 1,05% | 7.518,00 |
| 23.02.2026 | 21,18 | 21,40 | 21,05 | 21,05 | -0,09% | 17.533,00 |
| 20.02.2026 | 20,97 | 21,25 | 20,86 | 21,07 | 0,43% | 7.782,00 |
| 19.02.2026 | 21,07 | 21,62 | 20,84 | 20,98 | -0,43% | 11.683,00 |
| 18.02.2026 | 22,00 | 22,00 | 21,06 | 21,07 | -4,40% | 17.158,00 |
| 17.02.2026 | 21,86 | 22,27 | 21,62 | 22,04 | 0,82% | 5.596,00 |
| 13.02.2026 | 21,51 | 22,09 | 21,51 | 21,86 | 0,83% | 6.278,00 |
| 12.02.2026 | 21,47 | 21,75 | 21,47 | 21,68 | 0,98% | 8.624,00 |
| 11.02.2026 | 21,71 | 21,71 | 21,47 | 21,47 | -0,37% | 6.344,00 |
| 10.02.2026 | 21,70 | 22,37 | 21,55 | 21,55 | -0,65% | 8.129,00 |
| 09.02.2026 | 21,80 | 21,92 | 21,49 | 21,69 | -0,73% | 11.018,00 |
| 06.02.2026 | 22,64 | 23,08 | 21,85 | 21,85 | -2,85% | 10.445,00 |
| 05.02.2026 | 22,63 | 23,17 | 22,45 | 22,49 | -0,62% | 14.771,00 |
| 04.02.2026 | 22,80 | 22,80 | 21,74 | 22,63 | -0,40% | 6.487,00 |
| 03.02.2026 | 22,24 | 22,73 | 21,79 | 22,72 | 2,25% | 8.110,00 |
| 02.02.2026 | 21,70 | 22,40 | 21,70 | 22,22 | 2,35% | 18.207,00 |
| 30.01.2026 | 21,20 | 21,85 | 21,20 | 21,71 | 1,54% | 18.373,00 |
| 29.01.2026 | 21,16 | 21,62 | 20,98 | 21,38 | 3,69% | 7.300,00 |
| 28.01.2026 | 20,99 | 21,03 | 20,55 | 20,62 | -1,90% | 11.090,00 |
| 27.01.2026 | 21,02 | 21,24 | 21,00 | 21,02 | -0,90% | 7.121,00 |
| 26.01.2026 | 20,74 | 21,34 | 20,74 | 21,21 | 0,31% | 6.773,00 |
| 23.01.2026 | 21,43 | 21,65 | 21,06 | 21,15 | -1,79% | 7.327,00 |
| 22.01.2026 | 21,99 | 21,99 | 21,34 | 21,53 | -1,96% | 9.497,00 |
| 21.01.2026 | 21,31 | 21,98 | 21,23 | 21,96 | 3,51% | 13.463,00 |
| 20.01.2026 | 21,46 | 21,47 | 21,10 | 21,22 | -1,87% | 13.180,00 |
| 16.01.2026 | 21,91 | 21,93 | 21,51 | 21,62 | -2,48% | 12.316,00 |
| 15.01.2026 | 21,47 | 22,34 | 21,30 | 22,17 | 3,84% | 20.224,00 |
| 14.01.2026 | 20,89 | 21,36 | 20,80 | 21,35 | 2,59% | 9.987,00 |
| 13.01.2026 | 20,92 | 21,12 | 20,79 | 20,81 | 0,05% | 11.833,00 |
| 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% | 11.962,00 |
| 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 | -0,24% | 15.184,00 |
| 05.01.2026 | 21,27 | 21,35 | 21,11 | 21,14 | -1,21% | 10.875,00 |