Echtzeit-Aktienkurs Rand Capital Corp
Bid:
Ask:
Aktienkurse zur Rand Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 11,60 | 11,90 | 10,83 | 10,83 | -6,40% | 11.072,00 |
| 16.03.2026 | 11,70 | 11,88 | 11,54 | 11,57 | 1,85% | 3.220,00 |
| 13.03.2026 | 11,42 | 11,99 | 11,31 | 11,36 | 0,80% | 3.112,00 |
| 12.03.2026 | 12,00 | 12,27 | 11,16 | 11,27 | -6,04% | 6.503,00 |
| 11.03.2026 | 12,00 | 12,25 | 12,00 | 12,00 | -1,56% | 3.221,00 |
| 10.03.2026 | 12,27 | 12,27 | 12,10 | 12,19 | 0,29% | 10,00 |
| 09.03.2026 | 11,96 | 12,25 | 11,96 | 12,15 | 3,40% | 10,00 |
| 06.03.2026 | 12,00 | 12,00 | 11,50 | 11,75 | -2,81% | 10,00 |
| 05.03.2026 | 11,53 | 12,09 | 11,53 | 12,09 | 4,43% | 10,00 |
| 04.03.2026 | 11,74 | 11,98 | 11,31 | 11,58 | -1,22% | 10,00 |
| 03.03.2026 | 11,25 | 11,95 | 11,25 | 11,72 | -1,92% | 10,00 |
| 02.03.2026 | 11,76 | 11,95 | 11,27 | 11,95 | 2,14% | 10,00 |
| 27.02.2026 | 11,75 | 11,75 | 11,39 | 11,70 | 4,19% | 10,00 |
| 26.02.2026 | 11,50 | 11,50 | 11,23 | 11,23 | 0,72% | 10,00 |
| 25.02.2026 | 11,22 | 11,45 | 11,15 | 11,15 | -2,65% | 10,00 |
| 24.02.2026 | 10,98 | 11,45 | 10,98 | 11,45 | 2,23% | 10,00 |
| 23.02.2026 | 10,81 | 11,23 | 10,76 | 11,20 | 1,85% | 10,00 |
| 20.02.2026 | 11,00 | 11,12 | 10,91 | 11,00 | 1,01% | 7.167,00 |
| 18.02.2026 | 10,99 | 11,00 | 10,76 | 10,89 | -0,27% | 3.697,00 |
| 17.02.2026 | 11,02 | 11,02 | 10,92 | 10,92 | -1,27% | 1.882,00 |
| 13.02.2026 | 10,77 | 11,06 | 10,77 | 11,06 | 0,64% | 467,00 |
| 12.02.2026 | 10,92 | 11,13 | 10,91 | 10,99 | -0,48% | 2.981,00 |
| 11.02.2026 | 11,15 | 11,15 | 10,79 | 11,04 | 1,67% | 1.969,00 |
| 10.02.2026 | 10,48 | 10,86 | 10,48 | 10,86 | -0,76% | 1.722,00 |
| 09.02.2026 | 11,00 | 11,00 | 10,95 | 10,95 | 0,60% | 1.232,00 |
| 06.02.2026 | 10,45 | 10,88 | 10,30 | 10,88 | 5,68% | 7.539,00 |
| 05.02.2026 | 10,86 | 10,88 | 10,05 | 10,30 | -2,69% | 18.163,00 |
| 04.02.2026 | 10,78 | 10,92 | 10,58 | 10,58 | -0,84% | 3.853,00 |
| 03.02.2026 | 10,76 | 11,10 | 10,67 | 10,67 | -4,65% | 8.023,00 |
| 02.02.2026 | 11,40 | 11,40 | 11,00 | 11,19 | -0,44% | 4.883,00 |
| 30.01.2026 | 11,21 | 11,26 | 11,00 | 11,24 | -1,32% | 4.048,00 |
| 29.01.2026 | 11,21 | 11,39 | 11,21 | 11,39 | 1,24% | 1.314,00 |
| 28.01.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,22% | 1.982,00 |
| 27.01.2026 | 11,37 | 11,44 | 11,23 | 11,23 | -0,80% | 1.659,00 |
| 26.01.2026 | 11,15 | 11,45 | 11,00 | 11,32 | 1,03% | 3.172,00 |
| 23.01.2026 | 11,42 | 11,47 | 11,20 | 11,20 | -2,35% | 2.539,00 |
| 22.01.2026 | 11,33 | 11,48 | 11,23 | 11,47 | 0,53% | 4.691,00 |
| 21.01.2026 | 11,37 | 11,48 | 11,37 | 11,41 | 0,69% | 3.208,00 |
| 20.01.2026 | 11,64 | 11,74 | 11,23 | 11,33 | -5,17% | 9.229,00 |
| 16.01.2026 | 12,15 | 12,19 | 11,68 | 11,95 | 2,49% | 12.947,00 |
| 15.01.2026 | 11,95 | 12,50 | 11,66 | 11,66 | -2,51% | 9.405,00 |
| 14.01.2026 | 11,72 | 11,96 | 11,72 | 11,96 | 1,44% | 2.809,00 |
| 13.01.2026 | 11,88 | 11,88 | 11,66 | 11,79 | 2,52% | 2.682,00 |
| 12.01.2026 | 12,00 | 12,00 | 11,50 | 11,50 | 0,44% | 7.588,00 |
| 09.01.2026 | 11,48 | 11,79 | 11,45 | 11,45 | -1,46% | 13.291,00 |
| 08.01.2026 | 11,55 | 11,72 | 11,46 | 11,62 | 0,61% | 3.009,00 |
| 07.01.2026 | 11,88 | 11,88 | 11,20 | 11,55 | 3,03% | 5.340,00 |
| 06.01.2026 | 11,17 | 11,52 | 11,17 | 11,21 | -0,27% | 9.707,00 |
| 05.01.2026 | 11,60 | 11,98 | 11,15 | 11,24 | -3,13% | 6.495,00 |
| 02.01.2026 | 11,35 | 11,94 | 11,35 | 11,60 | 2,18% | 3.719,00 |
| 31.12.2025 | 11,71 | 11,95 | 11,36 | 11,36 | -2,95% | 11.419,00 |
| 30.12.2025 | 11,54 | 11,85 | 11,22 | 11,70 | 1,34% | 10.445,00 |
| 29.12.2025 | 11,22 | 11,96 | 11,22 | 11,55 | 3,45% | 12.010,00 |
| 26.12.2025 | 11,35 | 11,35 | 10,58 | 11,16 | -1,67% | 26.875,00 |
| 24.12.2025 | 10,60 | 12,00 | 10,60 | 11,35 | 7,08% | 18.358,00 |
| 23.12.2025 | 12,39 | 12,62 | 10,56 | 10,60 | -11,67% | 35.053,00 |
| 22.12.2025 | 13,47 | 13,65 | 11,77 | 12,00 | -11,11% | 25.452,00 |
| 19.12.2025 | 14,50 | 15,09 | 13,50 | 13,50 | -11,94% | 16.120,00 |
| 18.12.2025 | 14,88 | 15,33 | 14,71 | 15,33 | 2,60% | 3.718,00 |
| 17.12.2025 | 16,15 | 16,15 | 14,94 | 14,94 | -8,39% | 10.482,00 |
| 16.12.2025 | 15,87 | 16,88 | 15,86 | 16,31 | -4,06% | 7.539,00 |
| 15.12.2025 | 16,25 | 17,49 | 16,24 | 17,00 | 6,52% | 50.456,00 |
| 12.12.2025 | 15,78 | 16,00 | 15,65 | 15,96 | 0,06% | 6.958,00 |
| 11.12.2025 | 15,79 | 16,00 | 15,68 | 15,95 | 1,14% | 8.913,00 |
| 10.12.2025 | 15,29 | 15,84 | 15,08 | 15,77 | 2,34% | 16.119,00 |
| 09.12.2025 | 14,86 | 15,48 | 14,86 | 15,41 | 2,63% | 7.369,00 |
| 08.12.2025 | 14,92 | 15,26 | 14,80 | 15,02 | -0,56% | 3.085,00 |
| 05.12.2025 | 15,09 | 15,41 | 14,76 | 15,10 | -1,82% | 8.716,00 |
| 04.12.2025 | 14,40 | 15,49 | 14,39 | 15,38 | 8,31% | 10.392,00 |
| 03.12.2025 | 13,95 | 14,25 | 13,95 | 14,20 | 1,20% | 2.800,00 |
| 02.12.2025 | 14,22 | 14,23 | 14,01 | 14,03 | 0,77% | 2.395,00 |
| 01.12.2025 | 13,85 | 13,94 | 13,63 | 13,92 | 3,14% | 6.516,00 |
| 28.11.2025 | 13,85 | 13,85 | 13,50 | 13,50 | -2,60% | 633,00 |
| 26.11.2025 | 13,90 | 14,00 | 13,25 | 13,86 | 1,69% | 2.409,00 |
| 25.11.2025 | 13,75 | 13,99 | 13,60 | 13,63 | 0,96% | 1.560,00 |
| 24.11.2025 | 13,64 | 13,77 | 13,50 | 13,50 | -1,46% | 1.662,00 |
| 21.11.2025 | 13,70 | 13,97 | 13,70 | 13,70 | -1,23% | 6.467,00 |
| 20.11.2025 | 13,83 | 13,87 | 13,83 | 13,87 | -0,04% | 1.768,00 |
| 19.11.2025 | 14,04 | 14,04 | 13,88 | 13,88 | -0,82% | 1.097,00 |
| 18.11.2025 | 13,93 | 14,00 | 13,85 | 13,99 | 1,01% | 1.663,00 |
| 17.11.2025 | 13,99 | 14,00 | 13,76 | 13,85 | -0,36% | 2.368,00 |
| 14.11.2025 | 14,00 | 14,00 | 13,88 | 13,90 | 0,19% | 1.937,00 |
| 13.11.2025 | 13,98 | 13,98 | 13,87 | 13,87 | 0,59% | 1.602,00 |
| 12.11.2025 | 13,87 | 14,00 | 13,79 | 13,79 | -0,59% | 1.327,00 |
| 11.11.2025 | 14,00 | 14,00 | 13,88 | 13,88 | 0,91% | 1.734,00 |
| 10.11.2025 | 14,00 | 14,00 | 13,75 | 13,75 | -1,79% | 4.332,00 |
| 07.11.2025 | 13,40 | 14,00 | 13,40 | 14,00 | 0,50% | 1.423,00 |
| 06.11.2025 | 13,55 | 13,93 | 13,55 | 13,93 | 1,98% | 2.932,00 |
| 05.11.2025 | 13,82 | 13,85 | 13,65 | 13,66 | -1,09% | 3.732,00 |
| 04.11.2025 | 13,61 | 13,81 | 13,61 | 13,81 | 1,46% | 2.770,00 |
| 03.11.2025 | 13,60 | 13,69 | 13,60 | 13,61 | -0,69% | 2.020,00 |
| 31.10.2025 | 13,75 | 13,91 | 13,70 | 13,71 | -2,04% | 4.583,00 |
| 30.10.2025 | 13,75 | 13,99 | 13,55 | 13,99 | 0,21% | 2.552,00 |
| 29.10.2025 | 13,70 | 13,96 | 13,70 | 13,96 | 0,79% | 3.095,00 |
| 28.10.2025 | 13,62 | 14,00 | 13,62 | 13,85 | 1,69% | 2.187,00 |
| 27.10.2025 | 13,76 | 13,76 | 13,50 | 13,62 | 0,89% | 7.051,00 |
| 24.10.2025 | 14,00 | 14,00 | 13,50 | 13,50 | -1,89% | 9.052,00 |
| 23.10.2025 | 13,53 | 13,76 | 13,53 | 13,76 | -0,29% | 2.227,00 |
| 22.10.2025 | 13,56 | 13,80 | 13,56 | 13,80 | -0,72% | 2.149,00 |
| 21.10.2025 | 14,00 | 14,15 | 13,65 | 13,90 | -4,01% | 1.391,00 |