5,120$
1,19%
Echtzeit-Aktienkurs Resources Connection
Bid:
Ask:
Aktienkurse zur Resources Connection Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 4,99 | 5,14 | 4,99 | 5,13 | 1,28% | 46.284,00 |
| 28.08.2025 | 4,97 | 5,08 | 4,97 | 5,06 | 0,10% | 31.119,00 |
| 27.08.2025 | 4,87 | 5,08 | 4,87 | 5,06 | 4,01% | 50.283,00 |
| 26.08.2025 | 4,81 | 4,90 | 4,80 | 4,86 | 0,21% | 29.746,00 |
| 25.08.2025 | 4,93 | 4,93 | 4,82 | 4,85 | -2,61% | 15.517,00 |
| 22.08.2025 | 4,75 | 5,02 | 4,74 | 4,98 | 6,30% | 49.237,00 |
| 21.08.2025 | 4,60 | 4,69 | 4,57 | 4,69 | 1,08% | 29.508,00 |
| 20.08.2025 | 4,68 | 4,71 | 4,59 | 4,64 | -1,80% | 22.586,00 |
| 19.08.2025 | 4,74 | 4,82 | 4,70 | 4,72 | -0,53% | 20.273,00 |
| 18.08.2025 | 4,64 | 4,80 | 4,63 | 4,75 | 2,48% | 27.083,00 |
| 15.08.2025 | 4,70 | 4,70 | 4,51 | 4,63 | -2,01% | 48.117,00 |
| 14.08.2025 | 4,77 | 4,79 | 4,66 | 4,73 | -4,06% | 49.048,00 |
| 13.08.2025 | 4,60 | 4,94 | 4,60 | 4,93 | 7,77% | 76.667,00 |
| 12.08.2025 | 4,52 | 4,61 | 4,52 | 4,57 | 2,12% | 73.676,00 |
| 11.08.2025 | 4,66 | 4,66 | 4,45 | 4,48 | -2,51% | 27.492,00 |
| 08.08.2025 | 4,65 | 4,69 | 4,54 | 4,59 | -0,86% | 69.735,00 |
| 07.08.2025 | 4,81 | 4,81 | 4,63 | 4,63 | -1,38% | 49.484,00 |
| 06.08.2025 | 4,67 | 4,79 | 4,65 | 4,70 | 0,86% | 153.692,00 |
| 05.08.2025 | 4,65 | 4,71 | 4,57 | 4,66 | -0,11% | 102.965,00 |
| 04.08.2025 | 4,82 | 4,84 | 4,64 | 4,66 | -2,61% | 44.758,00 |
| 01.08.2025 | 4,98 | 4,98 | 4,79 | 4,79 | -5,62% | 107.661,00 |
| 31.07.2025 | 5,02 | 5,17 | 5,02 | 5,07 | 1,81% | 118.773,00 |
| 30.07.2025 | 5,10 | 5,21 | 4,97 | 4,98 | -2,16% | 116.709,00 |
| 29.07.2025 | 5,20 | 5,20 | 5,05 | 5,09 | -2,02% | 157.808,00 |
| 28.07.2025 | 5,73 | 5,75 | 5,17 | 5,20 | -10,28% | 60.099,00 |
| 25.07.2025 | 5,52 | 5,94 | 5,51 | 5,79 | 9,97% | 126.003,00 |
| 24.07.2025 | 5,45 | 5,50 | 5,26 | 5,27 | -4,19% | 46.329,00 |
| 23.07.2025 | 5,37 | 5,52 | 5,37 | 5,50 | 2,71% | 49.746,00 |
| 22.07.2025 | 5,26 | 5,35 | 5,23 | 5,35 | 3,08% | 64.071,00 |
| 21.07.2025 | 5,33 | 5,36 | 5,19 | 5,19 | -2,08% | 31.144,00 |
| 18.07.2025 | 5,39 | 5,50 | 5,30 | 5,30 | -0,84% | 69.005,00 |
| 17.07.2025 | 5,28 | 5,48 | 5,23 | 5,35 | 1,62% | 72.215,00 |
| 16.07.2025 | 5,31 | 5,31 | 5,20 | 5,26 | -0,19% | 111.568,00 |
| 15.07.2025 | 5,45 | 5,45 | 5,27 | 5,27 | -3,30% | 93.442,00 |
| 14.07.2025 | 5,58 | 5,58 | 5,43 | 5,45 | -2,68% | 21.036,00 |
| 11.07.2025 | 5,62 | 5,64 | 5,51 | 5,60 | -2,27% | 60.352,00 |
| 10.07.2025 | 5,81 | 5,90 | 5,72 | 5,73 | -1,12% | 63.667,00 |
| 09.07.2025 | 5,89 | 5,90 | 5,74 | 5,80 | -1,95% | 41.715,00 |
| 08.07.2025 | 6,03 | 6,10 | 5,90 | 5,91 | -0,17% | 49.955,00 |
| 07.07.2025 | 6,07 | 6,09 | 5,92 | 5,92 | -1,82% | 36.897,00 |
| 03.07.2025 | 5,99 | 6,04 | 5,96 | 6,03 | 1,52% | 37.271,00 |
| 02.07.2025 | 5,77 | 5,94 | 5,76 | 5,94 | 2,95% | 44.756,00 |
| 01.07.2025 | 5,41 | 5,85 | 5,40 | 5,77 | 7,35% | 53.545,00 |
| 30.06.2025 | 5,40 | 5,43 | 5,37 | 5,38 | -1,38% | 11.206,00 |
| 27.06.2025 | 5,42 | 5,46 | 5,36 | 5,45 | 0,65% | 38.276,00 |
| 26.06.2025 | 5,26 | 5,45 | 5,25 | 5,42 | 3,34% | 27.235,00 |
| 25.06.2025 | 5,31 | 5,34 | 5,24 | 5,24 | -2,06% | 14.623,00 |
| 24.06.2025 | 5,32 | 5,39 | 5,28 | 5,35 | 2,10% | 34.624,00 |
| 23.06.2025 | 5,30 | 5,32 | 5,20 | 5,24 | -1,78% | 24.740,00 |
| 20.06.2025 | 5,53 | 5,53 | 5,32 | 5,34 | -2,82% | 23.925,00 |
| 18.06.2025 | 5,38 | 5,56 | 5,36 | 5,49 | 2,04% | 29.652,00 |
| 17.06.2025 | 5,63 | 5,63 | 5,38 | 5,38 | -4,36% | 47.314,00 |
| 16.06.2025 | 5,52 | 5,70 | 5,52 | 5,63 | 4,46% | 25.837,00 |
| 13.06.2025 | 5,48 | 5,48 | 5,39 | 5,39 | -2,53% | 51.801,00 |
| 12.06.2025 | 5,44 | 5,56 | 5,43 | 5,53 | -0,09% | 25.587,00 |
| 11.06.2025 | 5,44 | 5,54 | 5,44 | 5,53 | 1,10% | 28.909,00 |
| 10.06.2025 | 5,34 | 5,51 | 5,33 | 5,47 | 2,63% | 51.182,00 |
| 09.06.2025 | 5,20 | 5,38 | 5,20 | 5,33 | 3,80% | 18.569,00 |
| 06.06.2025 | 5,17 | 5,18 | 5,09 | 5,14 | 1,28% | 55.951,00 |
| 05.06.2025 | 5,20 | 5,20 | 5,05 | 5,07 | -2,97% | 39.748,00 |
| 04.06.2025 | 5,28 | 5,29 | 5,21 | 5,23 | -0,85% | 43.992,00 |
| 03.06.2025 | 5,11 | 5,32 | 5,11 | 5,27 | 2,83% | 37.390,00 |
| 02.06.2025 | 5,20 | 5,24 | 5,11 | 5,13 | -1,82% | 55.015,00 |
| 30.05.2025 | 5,27 | 5,34 | 5,22 | 5,22 | -1,23% | 100.134,00 |
| 29.05.2025 | 5,21 | 5,30 | 5,15 | 5,29 | 1,25% | 82.232,00 |
| 28.05.2025 | 5,32 | 5,32 | 5,11 | 5,22 | -2,43% | 82.627,00 |
| 27.05.2025 | 5,03 | 5,41 | 5,03 | 5,35 | 8,19% | 71.346,00 |
| 23.05.2025 | 4,94 | 4,98 | 4,91 | 4,95 | -1,98% | 55.685,00 |
| 22.05.2025 | 5,00 | 5,07 | 4,96 | 5,05 | 0,70% | 43.894,00 |
| 21.05.2025 | 5,19 | 5,19 | 5,00 | 5,01 | -4,24% | 43.871,00 |
| 20.05.2025 | 5,31 | 5,34 | 5,23 | 5,23 | -2,30% | 41.802,00 |
| 19.05.2025 | 5,36 | 5,39 | 5,31 | 5,36 | -0,93% | 18.129,00 |
| 16.05.2025 | 5,37 | 5,43 | 5,37 | 5,41 | 0,56% | 34.464,00 |
| 15.05.2025 | 5,41 | 5,44 | 5,37 | 5,38 | -1,01% | 34.245,00 |
| 14.05.2025 | 5,51 | 5,54 | 5,40 | 5,43 | -1,70% | 61.567,00 |
| 13.05.2025 | 5,73 | 5,73 | 5,52 | 5,52 | -3,17% | 38.211,00 |
| 12.05.2025 | 5,72 | 5,75 | 5,59 | 5,71 | 4,68% | 107.257,00 |
| 09.05.2025 | 5,63 | 5,64 | 5,44 | 5,45 | -3,20% | 53.225,00 |
| 08.05.2025 | 5,44 | 5,71 | 5,44 | 5,63 | 4,26% | 90.228,00 |
| 07.05.2025 | 5,58 | 5,58 | 5,37 | 5,40 | -1,82% | 89.971,00 |
| 06.05.2025 | 5,64 | 5,65 | 5,50 | 5,50 | -3,17% | 76.172,00 |
| 05.05.2025 | 5,76 | 5,83 | 5,68 | 5,68 | -2,49% | 31.564,00 |
| 02.05.2025 | 5,77 | 5,90 | 5,77 | 5,83 | 1,48% | 37.732,00 |
| 01.05.2025 | 5,73 | 5,80 | 5,62 | 5,74 | 0,17% | 94.123,00 |
| 30.04.2025 | 5,74 | 5,77 | 5,60 | 5,73 | -1,27% | 81.103,00 |
| 29.04.2025 | 5,61 | 5,81 | 5,56 | 5,80 | 3,46% | 80.765,00 |
| 28.04.2025 | 5,50 | 5,63 | 5,45 | 5,61 | 1,80% | 38.247,00 |
| 25.04.2025 | 5,49 | 5,51 | 5,38 | 5,51 | -0,04% | 55.366,00 |
| 24.04.2025 | 5,30 | 5,52 | 5,30 | 5,51 | 2,85% | 57.417,00 |
| 23.04.2025 | 5,51 | 5,56 | 5,34 | 5,36 | -1,83% | 50.635,00 |
| 22.04.2025 | 5,36 | 5,51 | 5,30 | 5,46 | 1,68% | 33.181,00 |
| 21.04.2025 | 5,18 | 5,39 | 5,17 | 5,37 | 1,61% | 44.539,00 |
| 17.04.2025 | 5,32 | 5,37 | 5,22 | 5,29 | -1,67% | 42.683,00 |
| 16.04.2025 | 5,38 | 5,45 | 5,32 | 5,38 | -0,28% | 87.821,00 |
| 15.04.2025 | 5,41 | 5,48 | 5,30 | 5,39 | -1,28% | 56.842,00 |
| 14.04.2025 | 5,38 | 5,48 | 5,30 | 5,46 | 2,25% | 26.329,00 |
| 11.04.2025 | 5,28 | 5,36 | 5,11 | 5,34 | 0,66% | 90.934,00 |
| 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 |