20,550$
-0,24%
Echtzeit-Aktienkurs RGC Resources
Bid:
Ask:
Aktienkurse zur RGC Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 20,80 | 20,80 | 20,55 | 20,55 | -0,24% | 360,00 |
| 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 |
| 06.11.2024 | 21,70 | 24,20 | 21,26 | 23,49 | 13,04% | 31.446,00 |
| 05.11.2024 | 20,36 | 20,78 | 20,34 | 20,78 | 2,01% | 7.991,00 |
| 04.11.2024 | 20,00 | 20,50 | 20,00 | 20,37 | 0,15% | 7.749,00 |
| 01.11.2024 | 20,63 | 20,78 | 20,31 | 20,34 | 0,20% | 8.998,00 |
| 31.10.2024 | 20,75 | 20,89 | 20,30 | 20,30 | -1,50% | 7.017,00 |
| 30.10.2024 | 20,30 | 20,70 | 20,25 | 20,61 | 1,73% | 7.602,00 |
| 29.10.2024 | 20,15 | 20,26 | 19,86 | 20,26 | -0,44% | 11.411,00 |
| 28.10.2024 | 20,57 | 20,57 | 20,17 | 20,35 | 0,49% | 6.732,00 |
| 25.10.2024 | 20,67 | 20,74 | 20,21 | 20,25 | -2,08% | 4.246,00 |
| 24.10.2024 | 20,69 | 20,89 | 20,49 | 20,68 | 0,49% | 5.986,00 |
| 23.10.2024 | 20,11 | 20,58 | 20,11 | 20,58 | 1,68% | 6.816,00 |
| 22.10.2024 | 19,80 | 20,36 | 19,80 | 20,24 | 2,12% | 5.808,00 |
| 21.10.2024 | 20,77 | 20,77 | 19,82 | 19,82 | -5,84% | 8.374,00 |
| 18.10.2024 | 21,30 | 21,41 | 21,01 | 21,05 | -1,22% | 5.396,00 |
| 17.10.2024 | 21,70 | 21,78 | 20,95 | 21,31 | -1,07% | 4.642,00 |
| 16.10.2024 | 20,95 | 21,54 | 20,83 | 21,54 | 2,23% | 9.751,00 |
| 15.10.2024 | 21,06 | 21,50 | 20,93 | 21,07 | -0,52% | 7.073,00 |
| 14.10.2024 | 21,09 | 21,18 | 21,09 | 21,18 | 0,76% | 1.115,00 |
| 11.10.2024 | 20,49 | 21,02 | 20,24 | 21,02 | 4,11% | 6.075,00 |
| 10.10.2024 | 20,14 | 20,41 | 20,10 | 20,19 | -2,04% | 8.906,00 |
| 09.10.2024 | 20,65 | 21,04 | 20,41 | 20,61 | -0,48% | 8.829,00 |
| 08.10.2024 | 20,61 | 20,71 | 20,61 | 20,71 | -0,34% | 1.862,00 |
| 07.10.2024 | 20,73 | 20,90 | 20,73 | 20,78 | -1,19% | 2.435,00 |
| 04.10.2024 | 20,81 | 21,20 | 20,81 | 21,03 | 2,94% | 4.159,00 |
| 03.10.2024 | 20,75 | 20,95 | 20,43 | 20,43 | -2,20% | 3.323,00 |
| 02.10.2024 | 21,24 | 21,38 | 20,89 | 20,89 | -2,29% | 5.853,00 |
| 01.10.2024 | 21,92 | 22,43 | 21,28 | 21,38 | -4,72% | 4.394,00 |
| 30.09.2024 | 22,42 | 22,46 | 22,42 | 22,44 | -1,01% | 4.200,00 |
| 27.09.2024 | 21,64 | 22,74 | 21,64 | 22,67 | 7,29% | 11.698,00 |
| 26.09.2024 | 21,67 | 21,93 | 21,13 | 21,13 | -1,49% | 5.511,00 |
| 25.09.2024 | 21,28 | 21,46 | 21,08 | 21,45 | -1,52% | 8.174,00 |
| 24.09.2024 | 21,81 | 21,85 | 21,30 | 21,78 | 0,14% | 4.705,00 |
| 23.09.2024 | 22,11 | 22,28 | 21,20 | 21,75 | -1,27% | 10.711,00 |
| 20.09.2024 | 21,67 | 22,07 | 21,56 | 22,03 | -0,18% | 42.264,00 |
| 19.09.2024 | 22,15 | 22,25 | 21,71 | 22,07 | 2,03% | 6.063,00 |
| 18.09.2024 | 21,73 | 22,37 | 21,60 | 21,63 | -1,19% | 12.568,00 |
| 17.09.2024 | 22,00 | 22,30 | 21,78 | 21,89 | 0,51% | 16.698,00 |
| 16.09.2024 | 21,68 | 22,01 | 21,50 | 21,78 | 0,79% | 7.002,00 |
| 13.09.2024 | 20,96 | 21,69 | 20,96 | 21,61 | 4,65% | 7.603,00 |
| 12.09.2024 | 20,40 | 20,65 | 19,80 | 20,65 | 3,12% | 4.866,00 |
| 11.09.2024 | 20,60 | 20,60 | 19,81 | 20,03 | -0,42% | 3.492,00 |
| 10.09.2024 | 19,70 | 20,11 | 19,70 | 20,11 | 2,13% | 6.034,00 |
| 09.09.2024 | 19,50 | 19,73 | 19,40 | 19,69 | 2,02% | 7.917,00 |
| 06.09.2024 | 19,71 | 19,75 | 19,30 | 19,30 | -0,87% | 10.229,00 |
| 05.09.2024 | 19,76 | 19,96 | 19,36 | 19,47 | -2,70% | 7.922,00 |
| 04.09.2024 | 20,15 | 20,15 | 19,83 | 20,01 | -0,45% | 3.954,00 |
| 03.09.2024 | 21,03 | 21,03 | 20,10 | 20,10 | -5,41% | 7.789,00 |
| 30.08.2024 | 21,34 | 21,34 | 20,64 | 21,25 | -1,02% | 3.430,00 |
| 29.08.2024 | 21,15 | 21,47 | 21,15 | 21,47 | 4,58% | 4.982,00 |
| 28.08.2024 | 20,80 | 21,28 | 20,53 | 20,53 | -0,87% | 6.020,00 |
| 27.08.2024 | 20,77 | 20,84 | 20,68 | 20,71 | -1,03% | 2.682,00 |
| 26.08.2024 | 21,30 | 21,42 | 20,93 | 20,93 | -0,64% | 3.372,00 |
| 23.08.2024 | 20,72 | 21,06 | 20,72 | 21,06 | 5,40% | 8.213,00 |
| 22.08.2024 | 19,78 | 19,98 | 19,78 | 19,98 | -0,69% | 3.150,00 |
| 21.08.2024 | 19,93 | 20,26 | 19,64 | 20,12 | 0,05% | 4.843,00 |
| 20.08.2024 | 20,72 | 20,72 | 20,03 | 20,11 | -2,28% | 5.061,00 |
| 19.08.2024 | 20,89 | 20,89 | 20,39 | 20,58 | 0,19% | 6.691,00 |
| 16.08.2024 | 20,46 | 20,67 | 20,46 | 20,54 | -0,15% | 5.038,00 |
| 15.08.2024 | 20,24 | 20,70 | 20,11 | 20,57 | 4,10% | 3.066,00 |
| 14.08.2024 | 19,80 | 19,80 | 19,68 | 19,76 | -0,40% | 7.418,00 |
| 13.08.2024 | 19,77 | 19,90 | 19,75 | 19,84 | 0,30% | 11.642,00 |
| 12.08.2024 | 20,24 | 20,48 | 19,75 | 19,78 | -0,25% | 10.203,00 |
| 09.08.2024 | 19,90 | 19,90 | 19,75 | 19,83 | 0,66% | 7.233,00 |
| 08.08.2024 | 19,52 | 20,58 | 19,50 | 19,70 | 1,13% | 22.797,00 |
| 07.08.2024 | 19,77 | 19,78 | 19,42 | 19,48 | -0,36% | 23.407,00 |
| 06.08.2024 | 19,50 | 19,85 | 19,35 | 19,55 | -0,15% | 14.237,00 |
| 05.08.2024 | 20,00 | 20,74 | 19,05 | 19,58 | -5,77% | 18.843,00 |
| 02.08.2024 | 20,83 | 21,97 | 20,72 | 20,78 | -3,53% | 13.472,00 |
| 01.08.2024 | 22,66 | 22,89 | 21,54 | 21,54 | -4,31% | 11.077,00 |
| 31.07.2024 | 22,00 | 22,91 | 21,80 | 22,51 | 2,83% | 17.780,00 |
| 30.07.2024 | 21,72 | 21,89 | 21,55 | 21,89 | 1,58% | 5.205,00 |
| 29.07.2024 | 22,08 | 22,08 | 21,07 | 21,55 | -2,44% | 11.060,00 |
| 26.07.2024 | 22,12 | 22,30 | 21,92 | 22,09 | 0,00% | 20.597,00 |
| 25.07.2024 | 21,87 | 22,50 | 21,51 | 22,09 | 1,94% | 17.677,00 |
| 24.07.2024 | 22,92 | 23,70 | 21,67 | 21,67 | -5,45% | 24.964,00 |
| 23.07.2024 | 22,39 | 22,93 | 22,09 | 22,92 | 3,85% | 19.540,00 |
| 22.07.2024 | 22,02 | 22,22 | 21,56 | 22,07 | 1,28% | 10.281,00 |
| 19.07.2024 | 21,52 | 21,95 | 21,52 | 21,79 | 1,35% | 13.057,00 |
| 18.07.2024 | 21,99 | 22,09 | 21,50 | 21,50 | -2,96% | 18.619,00 |
| 17.07.2024 | 22,21 | 22,55 | 22,00 | 22,16 | -2,70% | 26.338,00 |
| 16.07.2024 | 22,30 | 22,95 | 21,77 | 22,77 | 3,50% | 34.183,00 |
| 15.07.2024 | 21,54 | 22,76 | 21,00 | 22,00 | 2,90% | 30.848,00 |