5,305$
-5,44%
Echtzeit-Aktienkurs Resources Connection
Bid:
Ask:
Aktienkurse zur Resources Connection Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 5,47 | 5,51 | 5,11 | 5,31 | -5,44% | 116.072,00 |
| 09.04.2025 | 5,10 | 5,75 | 5,08 | 5,61 | 9,68% | 107.876,00 |
| 08.04.2025 | 5,35 | 5,37 | 5,00 | 5,12 | -0,29% | 97.645,00 |
| 07.04.2025 | 5,09 | 5,42 | 4,91 | 5,13 | -1,16% | 65.291,00 |
| 04.04.2025 | 5,25 | 5,25 | 4,82 | 5,19 | -2,35% | 134.925,00 |
| 03.04.2025 | 5,74 | 6,02 | 5,26 | 5,32 | -19,83% | 136.183,00 |
| 02.04.2025 | 6,57 | 6,64 | 6,47 | 6,63 | -0,03% | 45.713,00 |
| 01.04.2025 | 6,55 | 6,72 | 6,54 | 6,63 | 1,33% | 83.254,00 |
| 31.03.2025 | 6,52 | 6,60 | 6,48 | 6,55 | -0,08% | 20.935,00 |
| 28.03.2025 | 6,73 | 6,73 | 6,51 | 6,55 | -2,82% | 26.589,00 |
| 27.03.2025 | 6,65 | 6,76 | 6,65 | 6,74 | 1,28% | 22.728,00 |
| 26.03.2025 | 6,78 | 6,78 | 6,63 | 6,66 | -0,82% | 33.570,00 |
| 25.03.2025 | 6,83 | 6,83 | 6,71 | 6,71 | -1,76% | 38.127,00 |
| 24.03.2025 | 6,86 | 6,88 | 6,78 | 6,83 | 0,81% | 22.743,00 |
| 21.03.2025 | 6,81 | 6,81 | 6,74 | 6,78 | -1,09% | 38.930,00 |
| 20.03.2025 | 6,78 | 6,89 | 6,78 | 6,85 | 0,07% | 25.655,00 |
| 19.03.2025 | 6,92 | 6,95 | 6,75 | 6,85 | -0,36% | 53.152,00 |
| 18.03.2025 | 6,78 | 6,89 | 6,76 | 6,87 | 0,00% | 32.014,00 |
| 17.03.2025 | 6,98 | 6,98 | 6,86 | 6,87 | -0,36% | 18.752,00 |
| 14.03.2025 | 6,79 | 6,90 | 6,75 | 6,90 | 2,15% | 50.547,00 |
| 13.03.2025 | 6,87 | 6,91 | 6,71 | 6,75 | -1,46% | 39.387,00 |
| 12.03.2025 | 6,84 | 6,92 | 6,75 | 6,85 | -0,44% | 55.502,00 |
| 11.03.2025 | 7,09 | 7,10 | 6,88 | 6,88 | -2,69% | 69.523,00 |
| 10.03.2025 | 7,25 | 7,27 | 7,07 | 7,07 | -2,95% | 30.968,00 |
| 07.03.2025 | 7,23 | 7,37 | 7,23 | 7,29 | 1,11% | 52.073,00 |
| 06.03.2025 | 7,02 | 7,25 | 7,00 | 7,21 | 1,48% | 37.459,00 |
| 05.03.2025 | 7,18 | 7,18 | 6,94 | 7,10 | 0,71% | 43.438,00 |
| 04.03.2025 | 7,08 | 7,17 | 7,04 | 7,05 | -0,14% | 43.594,00 |
| 03.03.2025 | 7,38 | 7,41 | 7,03 | 7,06 | -3,02% | 26.368,00 |
| 28.02.2025 | 7,49 | 7,49 | 7,23 | 7,28 | 0,01% | 62.993,00 |
| 27.02.2025 | 7,36 | 7,36 | 7,24 | 7,28 | -1,37% | 27.361,00 |
| 26.02.2025 | 7,35 | 7,38 | 7,25 | 7,38 | 0,75% | 41.420,00 |
| 25.02.2025 | 7,42 | 7,42 | 7,32 | 7,33 | -1,61% | 43.823,00 |
| 24.02.2025 | 7,57 | 7,57 | 7,40 | 7,45 | -1,00% | 26.335,00 |
| 21.02.2025 | 7,65 | 7,67 | 7,49 | 7,52 | -1,83% | 36.057,00 |
| 20.02.2025 | 7,87 | 7,87 | 7,66 | 7,66 | -3,77% | 41.136,00 |
| 19.02.2025 | 7,76 | 8,00 | 7,76 | 7,96 | 0,95% | 53.246,00 |
| 18.02.2025 | 7,76 | 7,89 | 7,71 | 7,89 | 0,25% | 57.986,00 |
| 14.02.2025 | 8,03 | 8,04 | 7,86 | 7,87 | -3,50% | 42.366,00 |
| 13.02.2025 | 8,28 | 8,28 | 8,13 | 8,15 | -1,90% | 47.592,00 |
| 12.02.2025 | 8,20 | 8,32 | 8,18 | 8,31 | -0,26% | 77.879,00 |
| 11.02.2025 | 8,12 | 8,33 | 8,12 | 8,33 | 2,08% | 47.489,00 |
| 10.02.2025 | 8,01 | 8,17 | 8,01 | 8,16 | 2,32% | 46.908,00 |
| 07.02.2025 | 8,03 | 8,03 | 7,92 | 7,98 | -1,18% | 102.972,00 |
| 06.02.2025 | 8,41 | 8,41 | 8,07 | 8,07 | -4,16% | 49.841,00 |
| 05.02.2025 | 8,45 | 8,45 | 8,32 | 8,42 | 0,36% | 40.695,00 |
| 04.02.2025 | 8,19 | 8,40 | 8,17 | 8,39 | 3,01% | 82.345,00 |
| 03.02.2025 | 8,16 | 8,32 | 8,03 | 8,15 | -3,09% | 84.758,00 |
| 31.01.2025 | 8,50 | 8,57 | 8,34 | 8,41 | -1,58% | 68.173,00 |
| 30.01.2025 | 8,60 | 8,60 | 8,49 | 8,54 | 0,23% | 32.823,00 |
| 29.01.2025 | 8,46 | 8,55 | 8,40 | 8,52 | 0,24% | 63.036,00 |
| 28.01.2025 | 8,60 | 8,60 | 8,45 | 8,50 | -1,11% | 32.032,00 |
| 27.01.2025 | 8,65 | 8,78 | 8,51 | 8,60 | -0,41% | 42.212,00 |
| 24.01.2025 | 8,50 | 8,66 | 8,47 | 8,63 | 1,35% | 44.113,00 |
| 23.01.2025 | 8,49 | 8,56 | 8,41 | 8,52 | -0,64% | 69.337,00 |
| 22.01.2025 | 8,59 | 8,72 | 8,55 | 8,57 | -1,32% | 53.489,00 |
| 21.01.2025 | 8,57 | 8,72 | 8,51 | 8,69 | 2,12% | 55.301,00 |
| 17.01.2025 | 8,55 | 8,55 | 8,31 | 8,51 | -0,56% | 94.560,00 |
| 16.01.2025 | 8,50 | 8,60 | 8,39 | 8,55 | 0,74% | 75.449,00 |
| 15.01.2025 | 8,76 | 8,76 | 8,49 | 8,49 | -0,29% | 89.743,00 |
| 14.01.2025 | 8,69 | 8,69 | 8,47 | 8,52 | 0,77% | 44.131,00 |
| 13.01.2025 | 8,32 | 8,57 | 8,30 | 8,45 | 1,32% | 52.928,00 |
| 10.01.2025 | 8,51 | 8,54 | 8,21 | 8,34 | -2,34% | 61.385,00 |
| 08.01.2025 | 8,79 | 8,79 | 8,49 | 8,54 | -3,83% | 77.602,00 |
| 07.01.2025 | 9,02 | 9,13 | 8,78 | 8,88 | 0,00% | 68.422,00 |
| 06.01.2025 | 9,03 | 9,24 | 8,82 | 8,88 | -2,31% | 54.567,00 |
| 03.01.2025 | 9,57 | 9,94 | 8,75 | 9,09 | 4,12% | 208.430,00 |
| 02.01.2025 | 8,56 | 8,74 | 8,52 | 8,73 | 2,28% | 150.543,00 |
| 31.12.2024 | 8,47 | 8,65 | 8,44 | 8,54 | 1,49% | 99.358,00 |
| 30.12.2024 | 8,33 | 8,42 | 8,17 | 8,41 | 0,00% | 52.648,00 |
| 27.12.2024 | 8,37 | 8,47 | 8,27 | 8,41 | 0,60% | 51.656,00 |
| 26.12.2024 | 8,10 | 8,39 | 8,10 | 8,36 | 2,96% | 52.825,00 |
| 24.12.2024 | 8,18 | 8,18 | 8,02 | 8,12 | 1,00% | 19.551,00 |
| 23.12.2024 | 8,17 | 8,19 | 7,96 | 8,04 | -1,83% | 21.305,00 |
| 20.12.2024 | 8,06 | 8,27 | 8,04 | 8,19 | 1,11% | 41.063,00 |
| 19.12.2024 | 8,20 | 8,29 | 8,00 | 8,10 | 0,81% | 62.927,00 |
| 18.12.2024 | 8,34 | 8,43 | 8,00 | 8,04 | -3,95% | 49.577,00 |
| 17.12.2024 | 8,45 | 8,45 | 8,30 | 8,37 | 1,76% | 59.403,00 |
| 16.12.2024 | 8,57 | 8,67 | 8,19 | 8,22 | -4,59% | 61.926,00 |
| 13.12.2024 | 8,66 | 8,76 | 8,50 | 8,62 | -1,71% | 47.214,00 |
| 12.12.2024 | 8,80 | 8,80 | 8,72 | 8,77 | -0,51% | 26.656,00 |
| 11.12.2024 | 8,86 | 8,86 | 8,70 | 8,81 | 0,74% | 38.690,00 |
| 10.12.2024 | 8,55 | 8,76 | 8,52 | 8,75 | 1,98% | 25.226,00 |
| 09.12.2024 | 8,57 | 8,73 | 8,55 | 8,58 | -0,23% | 16.900,00 |
| 06.12.2024 | 8,58 | 9,00 | 8,53 | 8,60 | 1,06% | 73.404,00 |
| 05.12.2024 | 8,58 | 8,59 | 8,48 | 8,51 | 0,29% | 29.001,00 |
| 04.12.2024 | 8,44 | 8,51 | 8,43 | 8,48 | 0,59% | 50.249,00 |
| 03.12.2024 | 8,49 | 8,49 | 8,33 | 8,43 | -1,23% | 38.695,00 |
| 02.12.2024 | 8,43 | 8,55 | 8,31 | 8,54 | 1,25% | 24.906,00 |
| 29.11.2024 | 8,45 | 8,45 | 8,37 | 8,43 | -0,12% | 18.705,00 |
| 27.11.2024 | 8,62 | 8,65 | 8,43 | 8,44 | 0,06% | 42.342,00 |
| 26.11.2024 | 8,46 | 8,54 | 8,41 | 8,44 | -0,76% | 45.452,00 |
| 25.11.2024 | 8,50 | 8,76 | 8,49 | 8,50 | 1,07% | 36.250,00 |
| 22.11.2024 | 8,44 | 8,55 | 8,41 | 8,41 | 0,06% | 85.332,00 |
| 21.11.2024 | 8,31 | 8,45 | 8,28 | 8,41 | 1,51% | 71.190,00 |
| 20.11.2024 | 8,23 | 8,32 | 8,14 | 8,28 | 0,36% | 107.725,00 |
| 19.11.2024 | 8,22 | 8,27 | 8,17 | 8,25 | -0,96% | 78.524,00 |
| 18.11.2024 | 8,37 | 8,40 | 8,32 | 8,33 | 0,24% | 26.082,00 |
| 15.11.2024 | 8,53 | 8,53 | 8,26 | 8,31 | -3,32% | 179.155,00 |
| 14.11.2024 | 8,52 | 8,62 | 8,43 | 8,60 | -1,55% | 260.534,00 |