20,680$
0,88%
Echtzeit-Aktienkurs RGC Resources
Bid:
Ask:
Aktienkurse zur RGC Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 20,93 | 22,42 | 20,93 | 22,35 | 4,78% | 15.570,00 |
| 04.04.2025 | 20,75 | 21,33 | 20,40 | 21,33 | 1,38% | 20.449,00 |
| 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 |