15,860$
0,38%
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,83 | 15,98 | 15,83 | 15,86 | 0,38% | 23.421,00 |
| 06.11.2025 | 15,50 | 15,82 | 15,50 | 15,80 | 1,87% | 181.575,00 |
| 05.11.2025 | 15,79 | 15,92 | 15,43 | 15,51 | -1,30% | 149.178,00 |
| 04.11.2025 | 15,47 | 15,85 | 15,36 | 15,72 | 1,39% | 209.935,00 |
| 03.11.2025 | 15,23 | 15,54 | 14,90 | 15,50 | 0,19% | 287.348,00 |
| 31.10.2025 | 14,73 | 15,52 | 14,68 | 15,47 | 5,53% | 358.183,00 |
| 30.10.2025 | 14,52 | 14,72 | 14,46 | 14,66 | 1,28% | 107.277,00 |
| 29.10.2025 | 14,80 | 16,00 | 14,38 | 14,48 | 0,17% | 296.862,00 |
| 28.10.2025 | 14,64 | 14,66 | 14,27 | 14,45 | -1,63% | 148.027,00 |
| 27.10.2025 | 15,03 | 15,03 | 14,59 | 14,69 | -2,59% | 235.889,00 |
| 24.10.2025 | 15,33 | 15,33 | 15,02 | 15,08 | -0,40% | 239.920,00 |
| 23.10.2025 | 15,33 | 15,33 | 15,04 | 15,14 | -0,46% | 120.731,00 |
| 22.10.2025 | 15,06 | 15,34 | 15,06 | 15,21 | 1,06% | 91.689,00 |
| 21.10.2025 | 15,12 | 15,25 | 15,02 | 15,05 | -0,53% | 71.101,00 |
| 20.10.2025 | 14,85 | 15,18 | 14,85 | 15,13 | 2,30% | 111.112,00 |
| 17.10.2025 | 14,92 | 15,14 | 14,79 | 14,79 | -0,74% | 97.061,00 |
| 16.10.2025 | 15,20 | 15,43 | 14,86 | 14,90 | -1,06% | 143.464,00 |
| 15.10.2025 | 14,91 | 15,43 | 14,91 | 15,06 | 1,83% | 115.957,00 |
| 14.10.2025 | 14,45 | 14,98 | 14,45 | 14,79 | 1,79% | 137.185,00 |
| 13.10.2025 | 14,69 | 14,69 | 14,29 | 14,53 | -0,27% | 107.921,00 |
| 10.10.2025 | 14,92 | 15,04 | 14,55 | 14,57 | -1,75% | 132.694,00 |
| 09.10.2025 | 14,90 | 14,93 | 14,68 | 14,83 | -0,47% | 91.172,00 |
| 08.10.2025 | 15,04 | 15,50 | 14,87 | 14,90 | -0,80% | 118.981,00 |
| 07.10.2025 | 15,33 | 15,55 | 14,97 | 15,02 | -1,51% | 130.548,00 |
| 06.10.2025 | 15,70 | 15,70 | 15,19 | 15,25 | -2,49% | 132.218,00 |
| 03.10.2025 | 15,72 | 15,95 | 15,64 | 15,64 | 0,06% | 6.126,00 |
| 02.10.2025 | 15,60 | 15,68 | 15,46 | 15,63 | 0,19% | 84.903,00 |
| 01.10.2025 | 15,61 | 15,85 | 15,52 | 15,60 | -0,89% | 91.718,00 |
| 30.09.2025 | 15,48 | 15,75 | 15,31 | 15,74 | 1,81% | 139.609,00 |
| 29.09.2025 | 15,76 | 15,78 | 15,34 | 15,46 | -2,71% | 73.071,00 |
| 26.09.2025 | 15,80 | 15,95 | 15,80 | 15,89 | 0,51% | 50.751,00 |
| 25.09.2025 | 16,00 | 16,20 | 15,75 | 15,81 | -1,50% | 68.726,00 |
| 24.09.2025 | 16,23 | 16,27 | 16,01 | 16,05 | -1,17% | 82.647,00 |
| 23.09.2025 | 16,35 | 16,47 | 16,19 | 16,24 | -0,25% | 99.500,00 |
| 22.09.2025 | 16,59 | 16,60 | 16,25 | 16,28 | -1,75% | 112.345,00 |
| 19.09.2025 | 16,93 | 16,96 | 16,56 | 16,57 | -2,47% | 159.445,00 |
| 18.09.2025 | 16,93 | 17,10 | 16,82 | 16,99 | 0,41% | 90.938,00 |
| 17.09.2025 | 17,33 | 17,45 | 16,89 | 16,92 | -2,08% | 91.974,00 |
| 16.09.2025 | 16,92 | 17,33 | 16,85 | 17,28 | 1,77% | 80.995,00 |
| 15.09.2025 | 17,10 | 17,10 | 16,92 | 16,98 | -0,41% | 43.501,00 |
| 12.09.2025 | 17,12 | 17,16 | 17,00 | 17,05 | -0,64% | 43.468,00 |
| 11.09.2025 | 16,72 | 17,16 | 16,72 | 17,16 | 2,69% | 55.989,00 |
| 10.09.2025 | 16,81 | 16,87 | 16,64 | 16,71 | -0,89% | 42.722,00 |
| 09.09.2025 | 17,03 | 17,09 | 16,81 | 16,86 | -1,00% | 41.594,00 |
| 08.09.2025 | 16,83 | 17,10 | 16,65 | 17,03 | 1,19% | 70.618,00 |
| 05.09.2025 | 16,87 | 17,04 | 16,76 | 16,83 | 0,18% | 52.941,00 |
| 04.09.2025 | 16,57 | 16,80 | 16,57 | 16,80 | 1,51% | 45.103,00 |
| 03.09.2025 | 16,57 | 16,74 | 16,53 | 16,55 | -0,84% | 58.005,00 |
| 02.09.2025 | 16,75 | 16,88 | 16,66 | 16,69 | -1,13% | 64.075,00 |
| 29.08.2025 | 16,65 | 16,93 | 16,65 | 16,88 | 1,02% | 60.106,00 |
| 28.08.2025 | 16,79 | 16,79 | 16,57 | 16,71 | -0,30% | 41.634,00 |
| 27.08.2025 | 16,47 | 16,82 | 16,47 | 16,76 | 1,51% | 45.480,00 |
| 26.08.2025 | 16,72 | 16,85 | 16,46 | 16,51 | -1,43% | 65.911,00 |
| 25.08.2025 | 17,14 | 17,14 | 16,69 | 16,75 | -2,22% | 88.367,00 |
| 22.08.2025 | 16,17 | 17,14 | 16,17 | 17,13 | 6,60% | 148.878,00 |
| 21.08.2025 | 16,25 | 16,39 | 16,06 | 16,07 | -1,23% | 101.810,00 |
| 20.08.2025 | 16,58 | 16,70 | 16,24 | 16,27 | -1,45% | 98.034,00 |
| 19.08.2025 | 16,33 | 16,61 | 16,33 | 16,51 | 1,29% | 70.121,00 |
| 18.08.2025 | 16,67 | 16,84 | 16,25 | 16,30 | -1,87% | 60.134,00 |
| 15.08.2025 | 16,64 | 16,68 | 16,41 | 16,61 | 0,18% | 211.707,00 |
| 14.08.2025 | 16,71 | 16,87 | 16,56 | 16,58 | -1,54% | 79.503,00 |
| 13.08.2025 | 16,62 | 16,90 | 16,61 | 16,84 | 1,63% | 77.572,00 |
| 12.08.2025 | 16,36 | 16,68 | 16,23 | 16,57 | 2,16% | 95.539,00 |
| 11.08.2025 | 16,04 | 16,25 | 15,95 | 16,22 | 1,12% | 54.643,00 |
| 08.08.2025 | 16,17 | 16,27 | 15,80 | 16,04 | -0,12% | 111.248,00 |
| 07.08.2025 | 16,44 | 16,65 | 16,03 | 16,06 | -2,07% | 93.581,00 |
| 06.08.2025 | 15,86 | 16,55 | 15,55 | 16,40 | -0,12% | 101.152,00 |
| 05.08.2025 | 16,09 | 16,50 | 16,03 | 16,42 | 1,80% | 194.163,00 |
| 04.08.2025 | 15,88 | 16,21 | 15,82 | 16,13 | 2,41% | 88.676,00 |
| 01.08.2025 | 15,99 | 16,13 | 15,67 | 15,75 | -1,93% | 126.543,00 |
| 31.07.2025 | 16,20 | 16,22 | 16,00 | 16,06 | -1,29% | 112.969,00 |
| 30.07.2025 | 16,86 | 16,87 | 16,20 | 16,27 | -3,21% | 76.796,00 |
| 29.07.2025 | 16,77 | 16,87 | 16,69 | 16,81 | 0,84% | 84.525,00 |
| 28.07.2025 | 16,90 | 16,90 | 16,66 | 16,67 | -1,30% | 70.544,00 |
| 25.07.2025 | 17,02 | 17,02 | 16,70 | 16,89 | -0,12% | 85.055,00 |
| 24.07.2025 | 16,89 | 16,98 | 16,49 | 16,91 | -0,06% | 103.199,00 |
| 23.07.2025 | 16,96 | 16,96 | 16,75 | 16,92 | -0,24% | 101.101,00 |
| 22.07.2025 | 16,70 | 17,02 | 16,69 | 16,96 | 1,56% | 154.822,00 |
| 21.07.2025 | 17,01 | 17,01 | 16,61 | 16,70 | -4,35% | 218.813,00 |
| 18.07.2025 | 17,53 | 17,72 | 17,25 | 17,46 | -0,23% | 246.702,00 |
| 17.07.2025 | 17,44 | 17,64 | 17,33 | 17,50 | 0,34% | 195.263,00 |
| 16.07.2025 | 17,39 | 17,65 | 17,31 | 17,44 | 1,28% | 87.858,00 |
| 15.07.2025 | 17,70 | 17,74 | 17,20 | 17,22 | -2,49% | 97.176,00 |
| 14.07.2025 | 17,73 | 17,99 | 17,46 | 17,66 | -0,34% | 99.704,00 |
| 11.07.2025 | 17,54 | 17,76 | 17,45 | 17,72 | 0,80% | 83.062,00 |
| 10.07.2025 | 17,28 | 17,80 | 17,28 | 17,58 | 1,68% | 84.653,00 |
| 09.07.2025 | 17,40 | 17,42 | 17,17 | 17,29 | -0,17% | 81.823,00 |
| 08.07.2025 | 16,98 | 17,46 | 16,98 | 17,32 | 2,00% | 106.105,00 |
| 07.07.2025 | 17,60 | 17,66 | 16,94 | 16,98 | -3,14% | 83.245,00 |
| 03.07.2025 | 17,31 | 17,55 | 17,14 | 17,53 | 1,80% | 60.521,00 |
| 02.07.2025 | 17,01 | 17,33 | 16,95 | 17,22 | 1,65% | 98.516,00 |
| 01.07.2025 | 16,36 | 17,23 | 16,36 | 16,94 | 3,51% | 106.961,00 |
| 30.06.2025 | 16,67 | 16,68 | 16,30 | 16,37 | -1,89% | 123.476,00 |
| 27.06.2025 | 16,64 | 16,84 | 16,52 | 16,68 | 0,24% | 205.706,00 |
| 26.06.2025 | 16,45 | 16,80 | 16,45 | 16,64 | 0,97% | 67.213,00 |
| 25.06.2025 | 16,63 | 16,63 | 16,36 | 16,48 | -0,54% | 112.445,00 |
| 24.06.2025 | 16,51 | 16,64 | 16,28 | 16,57 | 0,36% | 193.274,00 |
| 23.06.2025 | 16,30 | 16,55 | 16,23 | 16,51 | 1,29% | 163.913,00 |
| 20.06.2025 | 16,46 | 16,61 | 16,26 | 16,30 | -0,12% | 177.328,00 |
| 18.06.2025 | 16,23 | 16,60 | 16,14 | 16,32 | 0,55% | 169.164,00 |