10,840$
-1,72%
Echtzeit-Aktienkurs Royce Micro-Cap Trust
Bid:
Ask:
Aktienkurse zur Royce Micro-Cap Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,17 | 10,50 | 10,14 | 10,45 | 1,85% | 145.728,00 |
| 13.10.2025 | 10,16 | 10,30 | 10,13 | 10,26 | 1,99% | 101.448,00 |
| 10.10.2025 | 10,42 | 10,52 | 10,04 | 10,06 | -3,27% | 144.398,00 |
| 09.10.2025 | 10,52 | 10,52 | 10,40 | 10,40 | -1,05% | 97.091,00 |
| 08.10.2025 | 10,49 | 10,52 | 10,41 | 10,51 | 0,86% | 128.786,00 |
| 07.10.2025 | 10,59 | 10,60 | 10,37 | 10,42 | -1,14% | 149.977,00 |
| 06.10.2025 | 10,47 | 10,55 | 10,47 | 10,54 | 1,35% | 128.610,00 |
| 02.10.2025 | 10,44 | 10,46 | 10,35 | 10,40 | -0,57% | 113.356,00 |
| 01.10.2025 | 10,34 | 10,46 | 10,33 | 10,46 | 0,67% | 69.453,00 |
| 30.09.2025 | 10,38 | 10,44 | 10,26 | 10,39 | 0,10% | 144.996,00 |
| 29.09.2025 | 10,44 | 10,45 | 10,30 | 10,38 | 0,00% | 184.581,00 |
| 26.09.2025 | 10,31 | 10,38 | 10,29 | 10,38 | 0,97% | 41.662,00 |
| 25.09.2025 | 10,35 | 10,41 | 10,22 | 10,28 | -1,25% | 131.641,00 |
| 24.09.2025 | 10,51 | 10,54 | 10,35 | 10,41 | -0,86% | 144.863,00 |
| 23.09.2025 | 10,53 | 10,65 | 10,47 | 10,50 | 0,00% | 132.962,00 |
| 22.09.2025 | 10,36 | 10,50 | 10,33 | 10,50 | 0,96% | 82.852,00 |
| 19.09.2025 | 10,50 | 10,50 | 10,39 | 10,40 | -0,38% | 124.953,00 |
| 18.09.2025 | 10,30 | 10,47 | 10,30 | 10,44 | 1,66% | 61.651,00 |
| 17.09.2025 | 10,29 | 10,39 | 10,23 | 10,27 | 0,39% | 91.220,00 |
| 16.09.2025 | 10,23 | 10,27 | 10,17 | 10,23 | 0,10% | 84.334,00 |
| 15.09.2025 | 10,24 | 10,25 | 10,21 | 10,22 | 0,20% | 71.339,00 |
| 12.09.2025 | 10,25 | 10,29 | 10,15 | 10,20 | -2,11% | 79.297,00 |
| 11.09.2025 | 10,30 | 10,45 | 10,30 | 10,42 | 1,56% | 101.718,00 |
| 10.09.2025 | 10,33 | 10,38 | 10,22 | 10,26 | -0,19% | 68.850,00 |
| 09.09.2025 | 10,30 | 10,36 | 10,22 | 10,28 | -0,29% | 157.643,00 |
| 08.09.2025 | 10,30 | 10,35 | 10,24 | 10,31 | 0,19% | 63.039,00 |
| 05.09.2025 | 10,28 | 10,31 | 10,15 | 10,29 | 0,98% | 96.539,00 |
| 04.09.2025 | 10,06 | 10,39 | 10,03 | 10,19 | 1,39% | 424.182,00 |
| 03.09.2025 | 10,11 | 10,14 | 9,92 | 10,05 | -0,50% | 361.825,00 |
| 02.09.2025 | 10,09 | 10,14 | 10,00 | 10,10 | -0,69% | 85.964,00 |
| 29.08.2025 | 10,26 | 10,28 | 10,14 | 10,17 | -0,68% | 113.243,00 |
| 28.08.2025 | 10,24 | 10,27 | 10,22 | 10,24 | 0,29% | 74.961,00 |
| 27.08.2025 | 10,14 | 10,25 | 10,14 | 10,21 | 0,59% | 103.717,00 |
| 26.08.2025 | 10,12 | 10,19 | 10,09 | 10,15 | 0,20% | 110.920,00 |
| 25.08.2025 | 10,05 | 10,13 | 10,05 | 10,13 | 0,20% | 176.397,00 |
| 22.08.2025 | 9,78 | 10,12 | 9,78 | 10,11 | 4,23% | 163.184,00 |
| 21.08.2025 | 9,64 | 9,74 | 9,56 | 9,70 | 0,62% | 137.891,00 |
| 20.08.2025 | 9,72 | 9,72 | 9,61 | 9,64 | -1,03% | 76.714,00 |
| 19.08.2025 | 9,82 | 9,85 | 9,71 | 9,74 | -0,41% | 84.478,00 |
| 18.08.2025 | 9,71 | 9,80 | 9,68 | 9,78 | 0,62% | 220.589,00 |
| 15.08.2025 | 9,83 | 9,85 | 9,70 | 9,72 | -1,02% | 100.452,00 |
| 14.08.2025 | 9,88 | 9,89 | 9,80 | 9,82 | -1,11% | 116.153,00 |
| 13.08.2025 | 9,78 | 9,96 | 9,78 | 9,93 | 2,06% | 104.183,00 |
| 12.08.2025 | 9,52 | 9,75 | 9,45 | 9,73 | 2,85% | 171.413,00 |
| 11.08.2025 | 9,47 | 9,50 | 9,44 | 9,46 | 0,21% | 66.329,00 |
| 08.08.2025 | 9,41 | 9,50 | 9,41 | 9,44 | 0,32% | 75.623,00 |
| 07.08.2025 | 9,52 | 9,55 | 9,39 | 9,41 | -0,74% | 77.393,00 |
| 06.08.2025 | 9,48 | 9,49 | 9,42 | 9,48 | 0,11% | 55.761,00 |
| 05.08.2025 | 9,45 | 9,54 | 9,39 | 9,47 | 0,32% | 147.162,00 |
| 04.08.2025 | 9,36 | 9,45 | 9,32 | 9,44 | 0,96% | 60.452,00 |
| 01.08.2025 | 9,49 | 9,49 | 9,25 | 9,35 | -1,27% | 171.794,00 |
| 31.07.2025 | 9,47 | 9,58 | 9,46 | 9,47 | -0,53% | 145.444,00 |
| 30.07.2025 | 9,65 | 9,69 | 9,49 | 9,52 | -1,14% | 88.521,00 |
| 29.07.2025 | 9,68 | 9,70 | 9,61 | 9,63 | -0,21% | 121.976,00 |
| 28.07.2025 | 9,13 | 9,72 | 9,13 | 9,65 | -0,21% | 138.976,00 |
| 25.07.2025 | 9,57 | 9,67 | 9,55 | 9,67 | 1,04% | 94.864,00 |
| 24.07.2025 | 9,69 | 9,69 | 9,57 | 9,57 | -1,24% | 104.958,00 |
| 23.07.2025 | 9,61 | 9,71 | 9,60 | 9,69 | 1,47% | 117.204,00 |
| 22.07.2025 | 9,53 | 9,58 | 9,45 | 9,55 | 0,95% | 136.185,00 |
| 21.07.2025 | 9,49 | 9,57 | 9,46 | 9,46 | -0,21% | 105.097,00 |
| 18.07.2025 | 9,52 | 9,58 | 9,43 | 9,48 | -0,21% | 96.577,00 |
| 17.07.2025 | 9,46 | 9,55 | 9,44 | 9,50 | 0,74% | 69.948,00 |
| 16.07.2025 | 9,49 | 9,49 | 9,33 | 9,43 | 0,21% | 163.378,00 |
| 15.07.2025 | 9,57 | 9,59 | 9,41 | 9,41 | -1,26% | 176.104,00 |
| 14.07.2025 | 9,52 | 9,57 | 9,48 | 9,53 | -0,42% | 116.991,00 |
| 11.07.2025 | 9,65 | 9,66 | 9,57 | 9,57 | -1,54% | 158.460,00 |
| 10.07.2025 | 9,64 | 9,73 | 9,63 | 9,72 | 1,04% | 155.498,00 |
| 09.07.2025 | 9,61 | 9,65 | 9,57 | 9,62 | 0,63% | 138.149,00 |
| 08.07.2025 | 9,56 | 9,61 | 9,55 | 9,56 | 0,00% | 135.663,00 |
| 07.07.2025 | 9,61 | 9,63 | 9,50 | 9,56 | -0,73% | 240.147,00 |
| 03.07.2025 | 9,54 | 9,65 | 9,54 | 9,63 | 1,26% | 74.548,00 |
| 02.07.2025 | 9,41 | 9,53 | 9,33 | 9,51 | 1,17% | 140.059,00 |
| 01.07.2025 | 9,17 | 9,41 | 9,17 | 9,40 | 1,62% | 291.374,00 |
| 30.06.2025 | 9,21 | 9,26 | 9,10 | 9,25 | 0,87% | 118.713,00 |
| 27.06.2025 | 9,11 | 9,21 | 9,09 | 9,17 | 0,99% | 133.601,00 |
| 26.06.2025 | 8,98 | 9,11 | 8,97 | 9,08 | 1,45% | 135.659,00 |
| 25.06.2025 | 9,00 | 9,01 | 8,94 | 8,95 | -0,56% | 206.744,00 |
| 24.06.2025 | 8,90 | 9,00 | 8,88 | 9,00 | 1,69% | 133.727,00 |
| 23.06.2025 | 8,74 | 8,85 | 8,66 | 8,85 | 1,26% | 113.820,00 |
| 20.06.2025 | 8,84 | 8,84 | 8,71 | 8,74 | -0,23% | 182.225,00 |
| 18.06.2025 | 8,78 | 8,85 | 8,76 | 8,76 | -0,57% | 210.230,00 |
| 17.06.2025 | 8,82 | 8,88 | 8,78 | 8,81 | -0,34% | 129.848,00 |
| 16.06.2025 | 8,82 | 8,89 | 8,78 | 8,84 | 0,57% | 122.592,00 |
| 13.06.2025 | 8,83 | 8,86 | 8,74 | 8,79 | -1,35% | 131.992,00 |
| 12.06.2025 | 8,90 | 8,96 | 8,83 | 8,91 | -2,09% | 46.806,00 |
| 11.06.2025 | 9,15 | 9,22 | 9,10 | 9,10 | -0,22% | 90.948,00 |
| 10.06.2025 | 9,14 | 9,21 | 9,11 | 9,12 | 0,33% | 94.986,00 |
| 09.06.2025 | 9,11 | 9,14 | 9,06 | 9,09 | 0,33% | 74.958,00 |
| 06.06.2025 | 9,06 | 9,08 | 8,99 | 9,06 | 1,46% | 63.990,00 |
| 05.06.2025 | 8,91 | 9,00 | 8,87 | 8,93 | 0,45% | 88.537,00 |
| 04.06.2025 | 8,88 | 8,94 | 8,84 | 8,89 | 0,68% | 118.762,00 |
| 03.06.2025 | 8,70 | 8,86 | 8,70 | 8,83 | 1,15% | 124.869,00 |
| 02.06.2025 | 8,76 | 8,77 | 8,66 | 8,73 | -0,23% | 152.670,00 |
| 30.05.2025 | 8,75 | 8,78 | 8,68 | 8,75 | -0,11% | 81.291,00 |
| 29.05.2025 | 8,77 | 8,81 | 8,72 | 8,76 | 0,34% | 76.874,00 |
| 28.05.2025 | 8,87 | 8,89 | 8,69 | 8,73 | -0,91% | 118.704,00 |
| 27.05.2025 | 8,74 | 8,89 | 8,65 | 8,81 | 1,97% | 158.589,00 |
| 23.05.2025 | 8,56 | 8,69 | 8,56 | 8,64 | -0,58% | 181.516,00 |
| 22.05.2025 | 8,67 | 8,72 | 8,60 | 8,69 | 0,12% | 115.939,00 |
| 21.05.2025 | 8,80 | 8,85 | 8,62 | 8,68 | -2,03% | 241.919,00 |