8,480$
0,59%
Echtzeit-Aktienkurs Resources Connection
Bid:
Ask:
Aktienkurse zur Resources Connection Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2024 | 8,93 | 9,03 | 8,73 | 8,73 | -2,24% | 143.923,00 |
| 12.11.2024 | 8,93 | 8,99 | 8,89 | 8,93 | -0,17% | 85.199,00 |
| 11.11.2024 | 8,94 | 9,01 | 8,84 | 8,95 | 1,65% | 55.954,00 |
| 08.11.2024 | 8,80 | 8,89 | 8,73 | 8,80 | -1,07% | 159.538,00 |
| 07.11.2024 | 8,78 | 9,00 | 8,65 | 8,90 | -0,73% | 190.326,00 |
| 06.11.2024 | 8,58 | 8,96 | 8,47 | 8,96 | 10,07% | 246.381,00 |
| 05.11.2024 | 8,04 | 8,18 | 8,04 | 8,14 | 1,75% | 102.934,00 |
| 04.11.2024 | 8,05 | 8,09 | 7,96 | 8,00 | 0,50% | 36.639,00 |
| 01.11.2024 | 8,10 | 8,10 | 7,92 | 7,96 | -1,30% | 100.660,00 |
| 31.10.2024 | 8,30 | 8,36 | 8,07 | 8,07 | -2,71% | 67.145,00 |
| 30.10.2024 | 8,31 | 8,44 | 8,28 | 8,29 | 0,06% | 101.426,00 |
| 29.10.2024 | 8,19 | 8,29 | 8,17 | 8,29 | -0,42% | 152.593,00 |
| 28.10.2024 | 8,25 | 8,38 | 8,25 | 8,32 | 2,09% | 37.262,00 |
| 25.10.2024 | 8,33 | 8,33 | 8,14 | 8,15 | -1,39% | 61.701,00 |
| 24.10.2024 | 8,29 | 8,29 | 8,15 | 8,27 | 0,43% | 35.488,00 |
| 23.10.2024 | 8,25 | 8,35 | 8,19 | 8,23 | -1,56% | 56.075,00 |
| 22.10.2024 | 8,45 | 8,47 | 8,32 | 8,36 | -0,89% | 108.378,00 |
| 21.10.2024 | 8,44 | 8,51 | 8,41 | 8,44 | -0,47% | 28.411,00 |
| 18.10.2024 | 8,49 | 8,51 | 8,44 | 8,48 | -0,12% | 47.787,00 |
| 17.10.2024 | 8,48 | 8,53 | 8,34 | 8,49 | -1,11% | 45.478,00 |
| 16.10.2024 | 8,50 | 8,62 | 8,46 | 8,58 | 1,72% | 100.366,00 |
| 15.10.2024 | 8,37 | 8,55 | 8,34 | 8,44 | 1,75% | 153.343,00 |
| 14.10.2024 | 8,25 | 8,35 | 8,23 | 8,29 | -0,72% | 25.915,00 |
| 11.10.2024 | 8,26 | 8,36 | 8,20 | 8,35 | 1,03% | 81.364,00 |
| 10.10.2024 | 8,22 | 8,29 | 8,20 | 8,27 | -1,02% | 50.644,00 |
| 09.10.2024 | 8,31 | 8,42 | 8,31 | 8,35 | 0,30% | 113.594,00 |
| 08.10.2024 | 8,25 | 8,44 | 8,16 | 8,33 | 1,34% | 93.996,00 |
| 07.10.2024 | 8,37 | 8,39 | 8,14 | 8,22 | -1,85% | 45.159,00 |
| 04.10.2024 | 8,43 | 8,57 | 8,29 | 8,37 | 0,18% | 169.673,00 |
| 03.10.2024 | 8,35 | 8,55 | 8,19 | 8,36 | 0,18% | 128.891,00 |
| 02.10.2024 | 9,16 | 9,16 | 8,32 | 8,34 | -11,79% | 229.121,00 |
| 01.10.2024 | 10,01 | 10,01 | 9,44 | 9,46 | -2,48% | 103.952,00 |
| 30.09.2024 | 9,46 | 9,73 | 9,44 | 9,70 | 2,48% | 45.519,00 |
| 27.09.2024 | 9,50 | 9,69 | 9,40 | 9,46 | 0,53% | 78.953,00 |
| 26.09.2024 | 9,35 | 9,46 | 9,33 | 9,41 | 1,40% | 117.263,00 |
| 25.09.2024 | 9,47 | 9,51 | 9,27 | 9,28 | -1,90% | 85.561,00 |
| 24.09.2024 | 9,66 | 9,70 | 9,46 | 9,46 | -1,36% | 86.610,00 |
| 23.09.2024 | 9,98 | 10,00 | 9,58 | 9,59 | -3,52% | 38.462,00 |
| 20.09.2024 | 10,03 | 10,16 | 9,92 | 9,94 | -2,17% | 207.887,00 |
| 19.09.2024 | 10,11 | 10,23 | 10,07 | 10,16 | 1,75% | 111.089,00 |
| 18.09.2024 | 10,00 | 10,27 | 9,96 | 9,99 | -0,50% | 65.800,00 |
| 17.09.2024 | 10,00 | 10,22 | 9,99 | 10,04 | 0,65% | 77.167,00 |
| 16.09.2024 | 10,13 | 10,13 | 9,90 | 9,97 | -0,30% | 16.291,00 |
| 13.09.2024 | 9,55 | 10,12 | 9,55 | 10,00 | 1,32% | 61.646,00 |
| 12.09.2024 | 9,75 | 9,93 | 9,63 | 9,87 | 1,44% | 36.187,00 |
| 11.09.2024 | 9,84 | 9,84 | 9,66 | 9,73 | -1,02% | 57.604,00 |
| 10.09.2024 | 9,58 | 9,86 | 9,55 | 9,83 | 2,66% | 37.637,00 |
| 09.09.2024 | 9,50 | 9,65 | 9,46 | 9,58 | 0,16% | 28.899,00 |
| 06.09.2024 | 9,83 | 9,84 | 9,53 | 9,56 | -2,94% | 41.531,00 |
| 05.09.2024 | 9,99 | 10,00 | 9,82 | 9,85 | -1,01% | 74.148,00 |
| 04.09.2024 | 10,11 | 10,15 | 9,86 | 9,95 | -1,63% | 75.908,00 |
| 03.09.2024 | 10,35 | 10,41 | 10,11 | 10,12 | -3,11% | 70.083,00 |
| 30.08.2024 | 10,35 | 10,45 | 10,22 | 10,44 | 0,77% | 64.706,00 |
| 29.08.2024 | 10,18 | 10,37 | 10,14 | 10,36 | 1,67% | 99.641,00 |
| 28.08.2024 | 10,17 | 10,25 | 10,08 | 10,19 | 0,39% | 47.475,00 |
| 27.08.2024 | 10,16 | 10,22 | 10,10 | 10,15 | -1,02% | 38.765,00 |
| 26.08.2024 | 10,10 | 10,36 | 10,10 | 10,26 | 0,74% | 47.383,00 |
| 23.08.2024 | 9,94 | 10,28 | 9,94 | 10,18 | 1,44% | 69.085,00 |
| 22.08.2024 | 10,18 | 10,22 | 10,01 | 10,04 | -2,10% | 40.597,00 |
| 21.08.2024 | 10,10 | 10,26 | 10,02 | 10,25 | 2,09% | 56.367,00 |
| 20.08.2024 | 10,11 | 10,14 | 9,98 | 10,04 | -2,33% | 55.169,00 |
| 19.08.2024 | 10,23 | 10,28 | 10,15 | 10,28 | 1,08% | 31.610,00 |
| 16.08.2024 | 10,16 | 10,29 | 10,12 | 10,17 | -0,29% | 44.391,00 |
| 15.08.2024 | 10,21 | 10,27 | 10,08 | 10,20 | 1,49% | 35.287,00 |
| 14.08.2024 | 9,90 | 10,08 | 9,85 | 10,05 | 1,06% | 30.433,00 |
| 13.08.2024 | 9,90 | 10,02 | 9,85 | 9,95 | -0,15% | 87.900,00 |
| 12.08.2024 | 10,02 | 10,02 | 9,82 | 9,96 | -1,19% | 35.118,00 |
| 09.08.2024 | 10,25 | 10,25 | 9,85 | 10,08 | -1,66% | 88.932,00 |
| 08.08.2024 | 10,05 | 10,29 | 10,03 | 10,25 | 0,79% | 74.453,00 |
| 07.08.2024 | 10,78 | 10,79 | 10,16 | 10,17 | -4,95% | 59.652,00 |
| 06.08.2024 | 10,62 | 10,78 | 10,54 | 10,70 | -0,65% | 73.716,00 |
| 05.08.2024 | 10,73 | 11,10 | 10,61 | 10,77 | -4,35% | 68.562,00 |
| 02.08.2024 | 10,88 | 11,26 | 10,88 | 11,26 | 0,63% | 109.921,00 |
| 01.08.2024 | 11,88 | 11,88 | 11,05 | 11,19 | -6,36% | 61.365,00 |
| 31.07.2024 | 11,94 | 12,19 | 11,76 | 11,95 | 0,00% | 99.561,00 |
| 30.07.2024 | 11,70 | 11,96 | 11,63 | 11,95 | 2,14% | 78.924,00 |
| 29.07.2024 | 11,76 | 11,80 | 11,57 | 11,70 | -0,09% | 22.156,00 |
| 26.07.2024 | 11,66 | 11,74 | 11,47 | 11,71 | 0,77% | 82.435,00 |
| 25.07.2024 | 11,37 | 11,73 | 11,35 | 11,62 | 1,22% | 85.561,00 |
| 24.07.2024 | 11,25 | 11,71 | 11,25 | 11,48 | 4,17% | 121.355,00 |
| 23.07.2024 | 11,17 | 11,17 | 10,82 | 11,02 | -3,92% | 131.820,00 |
| 22.07.2024 | 11,33 | 11,57 | 11,28 | 11,47 | 2,50% | 53.377,00 |
| 19.07.2024 | 11,36 | 11,43 | 10,51 | 11,19 | 5,27% | 164.177,00 |
| 18.07.2024 | 10,93 | 11,14 | 10,62 | 10,63 | -3,10% | 160.511,00 |
| 17.07.2024 | 10,84 | 11,07 | 10,83 | 10,97 | 0,18% | 129.896,00 |
| 16.07.2024 | 10,46 | 10,98 | 10,43 | 10,95 | 6,31% | 139.105,00 |