10,585$
-0,05%
Echtzeit-Aktienkurs Resources Connection Inc.
Bid:
Ask:
Aktienkurse zur Resources Connection Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2024 | 10,61 | 10,61 | 10,38 | 10,59 | -0,05% | 133.470,00 |
| 17.06.2024 | 10,59 | 10,61 | 10,28 | 10,59 | -0,38% | 96.689,00 |
| 14.06.2024 | 10,65 | 10,88 | 10,53 | 10,63 | -0,56% | 232.591,00 |
| 13.06.2024 | 10,59 | 10,71 | 10,33 | 10,69 | 0,66% | 146.702,00 |
| 12.06.2024 | 11,06 | 11,08 | 10,59 | 10,62 | -1,21% | 190.304,00 |
| 11.06.2024 | 10,54 | 10,78 | 10,41 | 10,75 | 1,90% | 169.416,00 |
| 10.06.2024 | 10,66 | 10,66 | 9,81 | 10,55 | -4,09% | 167.911,00 |
| 07.06.2024 | 11,07 | 11,11 | 10,89 | 11,00 | -0,99% | 77.113,00 |
| 06.06.2024 | 11,18 | 11,26 | 11,08 | 11,11 | -1,42% | 51.304,00 |
| 05.06.2024 | 11,31 | 11,31 | 11,15 | 11,27 | -0,35% | 28.068,00 |
| 04.06.2024 | 11,24 | 11,33 | 11,17 | 11,31 | 0,00% | 38.767,00 |
| 03.06.2024 | 11,54 | 11,57 | 11,26 | 11,31 | -1,14% | 22.700,00 |
| 31.05.2024 | 11,17 | 11,47 | 11,17 | 11,44 | 2,42% | 67.172,00 |
| 30.05.2024 | 11,05 | 11,23 | 11,01 | 11,17 | 2,29% | 50.056,00 |
| 29.05.2024 | 11,02 | 11,17 | 10,86 | 10,92 | -2,02% | 44.874,00 |
| 28.05.2024 | 11,24 | 11,27 | 11,12 | 11,15 | -0,04% | 26.848,00 |
| 24.05.2024 | 11,11 | 11,20 | 11,05 | 11,15 | 0,63% | 39.974,00 |
| 23.05.2024 | 11,19 | 11,19 | 10,95 | 11,08 | -1,12% | 63.443,00 |
| 22.05.2024 | 11,28 | 11,28 | 11,07 | 11,21 | 0,86% | 75.044,00 |
| 21.05.2024 | 11,25 | 11,25 | 11,09 | 11,11 | -1,77% | 26.308,00 |
| 20.05.2024 | 11,47 | 11,52 | 11,30 | 11,31 | -1,22% | 29.600,00 |
| 17.05.2024 | 11,56 | 11,56 | 11,45 | 11,45 | -0,48% | 34.586,00 |
| 16.05.2024 | 11,45 | 11,54 | 11,40 | 11,51 | 0,83% | 37.555,00 |
| 15.05.2024 | 11,46 | 11,46 | 11,26 | 11,41 | -1,25% | 52.102,00 |
| 14.05.2024 | 11,82 | 11,82 | 11,53 | 11,56 | -0,52% | 42.027,00 |
| 13.05.2024 | 11,39 | 11,68 | 11,39 | 11,62 | 2,88% | 29.364,00 |
| 10.05.2024 | 11,35 | 11,41 | 11,18 | 11,29 | -0,53% | 43.748,00 |
| 09.05.2024 | 11,39 | 11,40 | 11,22 | 11,35 | 0,28% | 32.398,00 |
| 08.05.2024 | 11,07 | 11,33 | 11,06 | 11,32 | 1,87% | 24.905,00 |
| 07.05.2024 | 11,19 | 11,30 | 11,11 | 11,11 | -1,07% | 67.687,00 |
| 06.05.2024 | 11,28 | 11,32 | 11,21 | 11,23 | 0,54% | 46.143,00 |
| 03.05.2024 | 11,29 | 11,29 | 11,06 | 11,17 | -0,18% | 49.492,00 |
| 02.05.2024 | 11,22 | 11,24 | 11,06 | 11,19 | 0,77% | 30.885,00 |
| 01.05.2024 | 11,03 | 11,27 | 11,03 | 11,11 | 0,42% | 46.379,00 |
| 30.04.2024 | 10,91 | 11,06 | 10,85 | 11,06 | 0,08% | 51.938,00 |
| 29.04.2024 | 11,15 | 11,29 | 11,05 | 11,05 | -0,45% | 49.425,00 |
| 26.04.2024 | 11,01 | 11,11 | 10,86 | 11,10 | 0,91% | 73.623,00 |
| 25.04.2024 | 11,11 | 11,22 | 10,94 | 11,00 | -1,96% | 47.570,00 |
| 24.04.2024 | 11,22 | 11,28 | 11,13 | 11,22 | -0,27% | 74.749,00 |
| 23.04.2024 | 11,25 | 11,35 | 11,18 | 11,25 | 0,13% | 35.600,00 |
| 22.04.2024 | 11,48 | 11,48 | 11,22 | 11,24 | -0,13% | 55.791,00 |
| 19.04.2024 | 11,16 | 11,29 | 11,16 | 11,25 | 1,76% | 51.107,00 |
| 18.04.2024 | 11,03 | 11,23 | 11,02 | 11,06 | 0,50% | 20.498,00 |
| 17.04.2024 | 11,35 | 11,38 | 11,00 | 11,00 | -1,79% | 41.659,00 |
| 16.04.2024 | 11,21 | 11,27 | 11,10 | 11,20 | -1,06% | 49.486,00 |
| 15.04.2024 | 11,67 | 11,67 | 11,23 | 11,32 | -2,58% | 34.379,00 |
| 12.04.2024 | 11,90 | 11,90 | 11,56 | 11,62 | -1,69% | 47.752,00 |
| 11.04.2024 | 11,76 | 11,87 | 11,63 | 11,82 | 0,42% | 30.099,00 |
| 10.04.2024 | 11,78 | 12,00 | 11,67 | 11,77 | -2,89% | 144.895,00 |
| 09.04.2024 | 12,08 | 12,17 | 12,00 | 12,12 | 1,38% | 69.162,00 |
| 08.04.2024 | 12,02 | 12,12 | 11,91 | 11,96 | -0,58% | 45.231,00 |
| 05.04.2024 | 11,37 | 12,11 | 11,37 | 12,03 | 6,04% | 120.564,00 |
| 04.04.2024 | 11,95 | 11,95 | 10,82 | 11,34 | -7,50% | 238.089,00 |
| 03.04.2024 | 12,54 | 12,54 | 12,25 | 12,26 | -2,62% | 99.950,00 |
| 02.04.2024 | 12,78 | 12,82 | 12,51 | 12,59 | -2,79% | 64.450,00 |
| 01.04.2024 | 13,17 | 13,27 | 12,95 | 12,95 | -1,44% | 48.258,00 |
| 28.03.2024 | 13,22 | 13,24 | 13,08 | 13,14 | 0,65% | 72.864,00 |
| 27.03.2024 | 12,84 | 13,07 | 12,84 | 13,06 | 3,12% | 58.887,00 |
| 26.03.2024 | 12,96 | 13,02 | 12,66 | 12,66 | -2,43% | 37.631,00 |
| 25.03.2024 | 13,09 | 13,12 | 12,93 | 12,98 | 0,15% | 30.253,00 |
| 22.03.2024 | 13,22 | 13,30 | 12,88 | 12,96 | -1,71% | 104.288,00 |
| 21.03.2024 | 13,13 | 13,23 | 13,09 | 13,18 | 0,53% | 132.404,00 |
| 20.03.2024 | 12,87 | 13,16 | 12,75 | 13,11 | 1,79% | 166.238,00 |
| 19.03.2024 | 13,03 | 13,14 | 12,88 | 12,88 | -1,08% | 125.899,00 |
| 18.03.2024 | 13,19 | 13,31 | 13,00 | 13,02 | -1,74% | 172.781,00 |
| 15.03.2024 | 12,94 | 13,48 | 12,94 | 13,25 | 2,24% | 522.618,00 |
| 14.03.2024 | 13,56 | 13,56 | 12,85 | 12,96 | -4,21% | 369.015,00 |
| 13.03.2024 | 13,76 | 13,76 | 13,37 | 13,53 | 0,45% | 292.886,00 |
| 12.03.2024 | 13,62 | 13,87 | 13,39 | 13,47 | -1,89% | 313.820,00 |
| 11.03.2024 | 13,83 | 13,98 | 13,55 | 13,73 | -2,21% | 313.249,00 |
| 08.03.2024 | 13,89 | 14,21 | 13,80 | 14,04 | 1,74% | 120.080,00 |
| 07.03.2024 | 13,69 | 13,85 | 13,66 | 13,80 | 1,10% | 52.783,00 |
| 06.03.2024 | 13,67 | 13,90 | 13,46 | 13,65 | 1,04% | 122.371,00 |
| 05.03.2024 | 13,97 | 14,04 | 13,51 | 13,51 | -4,15% | 99.128,00 |
| 04.03.2024 | 14,04 | 14,29 | 13,97 | 14,10 | 1,26% | 214.523,00 |
| 01.03.2024 | 13,80 | 14,03 | 13,62 | 13,92 | 0,65% | 135.271,00 |
| 29.02.2024 | 13,82 | 13,90 | 13,67 | 13,83 | -29,87% | 98.483,00 |
| 12.07.2022 | 20,74 | 20,93 | 19,63 | 19,72 | -4,96% | 350.509,00 |
| 11.07.2022 | 21,05 | 21,21 | 20,65 | 20,75 | -1,80% | 215.946,00 |
| 08.07.2022 | 20,94 | 21,27 | 20,77 | 21,13 | 0,38% | 289.626,00 |
| 07.07.2022 | 20,80 | 21,34 | 20,65 | 21,05 | 1,35% | 331.489,00 |
| 06.07.2022 | 20,57 | 21,07 | 20,27 | 20,77 | 0,92% | 249.561,00 |
| 05.07.2022 | 20,35 | 20,59 | 19,76 | 20,58 | -0,44% | 430.294,00 |
| 01.07.2022 | 20,34 | 20,93 | 20,01 | 20,67 | 1,47% | 291.306,00 |
| 30.06.2022 | 19,05 | 20,54 | 19,05 | 20,37 | 4,78% | 359.877,00 |
| 29.06.2022 | 20,09 | 20,17 | 19,09 | 19,44 | -3,62% | 416.451,00 |
| 28.06.2022 | 21,41 | 21,62 | 20,10 | 20,17 | -4,50% | 511.984,00 |
| 27.06.2022 | 21,13 | 21,40 | 20,23 | 21,12 | 2,47% | 870.166,00 |
| 24.06.2022 | 18,65 | 20,65 | 18,56 | 20,61 | 11,95% | 992.766,00 |
| 23.06.2022 | 19,03 | 19,42 | 18,28 | 18,41 | -1,55% | 240.621,00 |
| 22.06.2022 | 18,31 | 18,82 | 18,31 | 18,70 | 1,03% | 300.830,00 |
| 21.06.2022 | 17,88 | 18,79 | 17,88 | 18,51 | 4,93% | 197.872,00 |
| 17.06.2022 | 17,75 | 18,13 | 17,60 | 17,64 | 0,06% | 338.752,00 |
| 16.06.2022 | 18,12 | 18,35 | 17,55 | 17,63 | -4,24% | 150.286,00 |
| 15.06.2022 | 18,26 | 18,67 | 18,21 | 18,41 | 1,71% | 137.910,00 |
| 14.06.2022 | 18,00 | 18,23 | 17,83 | 18,10 | 0,50% | 150.531,00 |
| 13.06.2022 | 18,13 | 18,24 | 17,95 | 18,01 | -2,49% | 138.805,00 |
| 10.06.2022 | 18,85 | 18,92 | 18,38 | 18,47 | -3,04% | 85.324,00 |
| 09.06.2022 | 19,25 | 19,35 | 19,01 | 19,05 | -1,14% | 125.141,00 |
| 08.06.2022 | 19,08 | 19,42 | 18,92 | 19,27 | 0,31% | 145.128,00 |