21,400$
-0,14%
Echtzeit-Aktienkurs RGC Resources
Bid:
Ask:
Aktienkurse zur RGC Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,38 | 21,44 | 21,37 | 21,40 | -0,09% | 872,00 |
| 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 |
| 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 |