20,190$
0,55%
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 20,24 | 20,32 | 20,09 | 20,21 | 0,62% | 104.436,00 |
| 21.05.2026 | 19,79 | 20,11 | 19,58 | 20,09 | 1,34% | 142.718,00 |
| 20.05.2026 | 19,36 | 19,87 | 19,25 | 19,82 | 1,93% | 117.217,00 |
| 19.05.2026 | 19,39 | 19,55 | 19,26 | 19,45 | 0,39% | 99.252,00 |
| 18.05.2026 | 19,12 | 19,44 | 19,04 | 19,37 | 1,36% | 118.844,00 |
| 15.05.2026 | 19,21 | 19,29 | 18,90 | 19,11 | -1,24% | 143.176,00 |
| 14.05.2026 | 19,49 | 19,77 | 19,32 | 19,35 | -0,15% | 104.637,00 |
| 13.05.2026 | 19,14 | 19,44 | 19,03 | 19,38 | 0,65% | 142.618,00 |
| 12.05.2026 | 19,41 | 19,41 | 18,91 | 19,26 | -1,56% | 139.393,00 |
| 11.05.2026 | 20,25 | 20,42 | 19,54 | 19,56 | -3,31% | 209.364,00 |
| 08.05.2026 | 19,38 | 20,25 | 19,38 | 20,23 | 4,28% | 235.502,00 |
| 07.05.2026 | 19,49 | 19,73 | 18,55 | 19,40 | -1,12% | 203.582,00 |
| 06.05.2026 | 19,74 | 19,92 | 19,55 | 19,62 | 0,71% | 292.666,00 |
| 05.05.2026 | 18,67 | 19,69 | 18,67 | 19,48 | 4,34% | 355.467,00 |
| 04.05.2026 | 18,58 | 18,93 | 18,40 | 18,67 | 0,59% | 306.377,00 |
| 01.05.2026 | 18,00 | 18,66 | 17,97 | 18,56 | 4,21% | 295.762,00 |
| 30.04.2026 | 17,33 | 17,87 | 17,32 | 17,81 | 2,59% | 150.618,00 |
| 29.04.2026 | 17,93 | 17,97 | 17,16 | 17,36 | -3,56% | 149.648,00 |
| 28.04.2026 | 17,47 | 18,02 | 17,47 | 18,00 | 3,75% | 276.367,00 |
| 27.04.2026 | 16,91 | 17,42 | 16,91 | 17,35 | 2,30% | 227.907,00 |
| 24.04.2026 | 16,68 | 17,09 | 16,60 | 16,96 | 1,37% | 192.662,00 |
| 23.04.2026 | 16,61 | 16,81 | 16,47 | 16,73 | 1,24% | 134.289,00 |
| 22.04.2026 | 16,80 | 16,80 | 16,40 | 16,53 | -0,30% | 143.374,00 |
| 21.04.2026 | 16,61 | 16,98 | 16,50 | 16,58 | -2,84% | 188.149,00 |
| 20.04.2026 | 17,12 | 17,38 | 17,02 | 17,06 | 0,59% | 361.862,00 |
| 17.04.2026 | 16,76 | 17,03 | 16,71 | 16,96 | 2,29% | 159.816,00 |
| 16.04.2026 | 16,55 | 16,72 | 16,49 | 16,58 | 0,21% | 88.402,00 |
| 15.04.2026 | 16,70 | 16,70 | 16,44 | 16,55 | -0,33% | 103.405,00 |
| 14.04.2026 | 16,43 | 16,65 | 16,39 | 16,60 | 1,47% | 105.640,00 |
| 13.04.2026 | 16,34 | 16,48 | 16,10 | 16,36 | -0,18% | 169.352,00 |
| 10.04.2026 | 16,33 | 16,55 | 16,28 | 16,39 | 0,00% | 101.053,00 |
| 09.04.2026 | 16,15 | 16,48 | 16,15 | 16,39 | 1,55% | 118.493,00 |
| 08.04.2026 | 16,08 | 16,20 | 15,95 | 16,14 | 2,02% | 97.542,00 |
| 07.04.2026 | 15,88 | 15,88 | 15,65 | 15,82 | -0,44% | 96.792,00 |
| 06.04.2026 | 15,51 | 15,92 | 15,48 | 15,89 | 1,99% | 88.438,00 |
| 02.04.2026 | 15,49 | 15,76 | 15,22 | 15,58 | 0,43% | 170.756,00 |
| 01.04.2026 | 15,56 | 15,67 | 15,42 | 15,51 | 0,28% | 159.927,00 |
| 31.03.2026 | 15,52 | 15,64 | 15,20 | 15,47 | 0,32% | 247.405,00 |
| 30.03.2026 | 15,36 | 15,60 | 15,31 | 15,42 | 0,39% | 106.929,00 |
| 27.03.2026 | 15,63 | 15,66 | 15,31 | 15,36 | -1,22% | 62.240,00 |
| 26.03.2026 | 15,51 | 15,63 | 15,46 | 15,55 | 0,06% | 82.295,00 |
| 25.03.2026 | 15,68 | 15,70 | 15,43 | 15,54 | 0,39% | 74.165,00 |
| 24.03.2026 | 15,52 | 15,76 | 15,42 | 15,48 | -1,78% | 73.062,00 |
| 23.03.2026 | 15,75 | 15,97 | 15,64 | 15,76 | 1,35% | 85.497,00 |
| 20.03.2026 | 15,81 | 15,88 | 15,51 | 15,55 | -1,71% | 138.812,00 |
| 19.03.2026 | 15,85 | 16,08 | 15,70 | 15,82 | 0,19% | 91.780,00 |
| 18.03.2026 | 16,11 | 16,16 | 15,78 | 15,79 | -2,47% | 108.557,00 |
| 17.03.2026 | 16,22 | 16,40 | 16,18 | 16,19 | -0,86% | 78.042,00 |
| 16.03.2026 | 16,35 | 16,49 | 16,30 | 16,33 | 0,74% | 56.839,00 |
| 13.03.2026 | 16,43 | 16,48 | 16,13 | 16,21 | -0,43% | 72.579,00 |
| 12.03.2026 | 16,54 | 16,76 | 16,25 | 16,28 | -2,81% | 55.387,00 |
| 11.03.2026 | 16,42 | 16,88 | 16,29 | 16,75 | 1,95% | 258.640,00 |
| 10.03.2026 | 16,29 | 16,56 | 16,21 | 16,43 | 0,74% | 158.188,00 |
| 09.03.2026 | 16,87 | 16,92 | 15,97 | 16,31 | -4,68% | 198.174,00 |
| 06.03.2026 | 16,95 | 17,23 | 16,64 | 17,11 | 0,47% | 182.013,00 |
| 05.03.2026 | 17,18 | 17,21 | 16,85 | 17,03 | -1,56% | 154.900,00 |
| 04.03.2026 | 16,91 | 17,44 | 16,69 | 17,30 | 2,13% | 134.265,00 |
| 03.03.2026 | 16,28 | 16,95 | 16,17 | 16,94 | 2,85% | 149.843,00 |
| 02.03.2026 | 16,19 | 16,53 | 16,02 | 16,47 | 0,55% | 226.283,00 |
| 27.02.2026 | 16,47 | 16,54 | 16,25 | 16,38 | -1,38% | 132.470,00 |
| 26.02.2026 | 16,53 | 16,64 | 16,35 | 16,61 | 0,48% | 198.976,00 |
| 25.02.2026 | 16,37 | 16,53 | 16,16 | 16,53 | 1,10% | 181.874,00 |
| 24.02.2026 | 16,31 | 16,60 | 16,23 | 16,35 | -0,37% | 160.790,00 |
| 23.02.2026 | 16,52 | 16,52 | 16,07 | 16,41 | -0,49% | 161.112,00 |
| 20.02.2026 | 16,54 | 16,65 | 16,36 | 16,49 | -0,18% | 155.441,00 |
| 19.02.2026 | 16,63 | 16,71 | 16,36 | 16,52 | -1,20% | 215.217,00 |
| 18.02.2026 | 16,98 | 17,04 | 16,66 | 16,72 | -2,11% | 243.283,00 |
| 17.02.2026 | 17,04 | 17,18 | 16,67 | 17,08 | 0,23% | 143.480,00 |
| 13.02.2026 | 17,22 | 17,30 | 16,79 | 17,04 | -0,64% | 137.574,00 |
| 12.02.2026 | 17,59 | 17,82 | 16,79 | 17,15 | -2,45% | 182.763,00 |
| 11.02.2026 | 17,87 | 17,93 | 17,42 | 17,58 | -1,35% | 192.490,00 |
| 10.02.2026 | 17,65 | 18,09 | 17,65 | 17,82 | 1,08% | 178.327,00 |
| 09.02.2026 | 17,73 | 17,95 | 17,56 | 17,63 | 0,17% | 211.353,00 |
| 06.02.2026 | 16,87 | 17,64 | 16,74 | 17,60 | 4,39% | 334.144,00 |
| 05.02.2026 | 16,15 | 16,88 | 16,00 | 16,86 | 7,59% | 395.506,00 |
| 04.02.2026 | 15,22 | 15,72 | 15,20 | 15,67 | 3,71% | 235.527,00 |
| 03.02.2026 | 15,29 | 15,48 | 14,97 | 15,11 | -1,24% | 329.126,00 |
| 02.02.2026 | 15,20 | 15,50 | 15,16 | 15,30 | 0,99% | 653.364,00 |
| 30.01.2026 | 15,25 | 15,36 | 15,03 | 15,15 | -1,24% | 371.415,00 |
| 29.01.2026 | 15,24 | 15,49 | 15,17 | 15,34 | 1,32% | 371.176,00 |
| 28.01.2026 | 15,34 | 15,38 | 15,08 | 15,14 | -1,24% | 313.983,00 |
| 27.01.2026 | 15,40 | 15,52 | 15,31 | 15,33 | -0,39% | 131.872,00 |
| 26.01.2026 | 15,59 | 15,74 | 15,12 | 15,39 | -4,11% | 286.959,00 |
| 23.01.2026 | 16,15 | 16,33 | 15,99 | 16,05 | -1,17% | 255.641,00 |
| 22.01.2026 | 16,48 | 16,52 | 16,17 | 16,24 | -1,40% | 256.852,00 |
| 21.01.2026 | 16,23 | 16,47 | 16,05 | 16,47 | 1,67% | 159.436,00 |
| 20.01.2026 | 16,40 | 16,40 | 16,04 | 16,20 | -1,64% | 167.221,00 |
| 16.01.2026 | 16,46 | 16,47 | 16,29 | 16,47 | 0,06% | 110.725,00 |
| 15.01.2026 | 16,23 | 16,78 | 16,23 | 16,46 | 1,60% | 224.549,00 |
| 14.01.2026 | 16,30 | 16,40 | 16,07 | 16,20 | -1,10% | 111.075,00 |
| 13.01.2026 | 16,40 | 16,44 | 16,17 | 16,38 | -0,24% | 106.703,00 |
| 12.01.2026 | 16,36 | 16,59 | 16,30 | 16,42 | 0,61% | 128.704,00 |
| 09.01.2026 | 16,25 | 16,47 | 16,23 | 16,32 | 0,74% | 106.358,00 |
| 08.01.2026 | 16,05 | 16,33 | 16,05 | 16,20 | 0,75% | 121.935,00 |
| 07.01.2026 | 15,99 | 16,25 | 15,62 | 16,08 | 1,90% | 236.011,00 |
| 06.01.2026 | 15,25 | 15,90 | 15,17 | 15,78 | 2,87% | 244.460,00 |
| 05.01.2026 | 15,09 | 15,43 | 15,09 | 15,34 | 1,39% | 127.346,00 |
| 02.01.2026 | 14,91 | 15,19 | 14,73 | 15,13 | 1,54% | 189.630,00 |
| 31.12.2025 | 14,91 | 15,00 | 14,87 | 14,90 | -0,13% | 141.109,00 |
| 30.12.2025 | 14,92 | 15,03 | 14,90 | 14,92 | -0,20% | 157.986,00 |