160,595$
-0,22%
Echtzeit-Aktienkurs Regal Beloit Corp.
Bid:
Ask:
Aktienkurse zur Regal Beloit Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 160,28 | 162,21 | 159,74 | 160,59 | -0,22% | - |
| 28.01.2025 | 162,90 | 162,90 | 158,76 | 160,94 | -1,22% | - |
| 27.01.2025 | 164,01 | 164,14 | 160,09 | 162,93 | -1,07% | - |
| 24.01.2025 | 166,53 | 167,47 | 164,29 | 164,70 | -1,37% | - |
| 23.01.2025 | 161,26 | 166,99 | 160,63 | 166,99 | 2,97% | - |
| 22.01.2025 | 162,17 | 163,78 | 162,17 | 162,17 | 0,08% | - |
| 21.01.2025 | 157,90 | 162,12 | 157,90 | 162,04 | 3,50% | - |
| 17.01.2025 | 160,69 | 160,80 | 156,48 | 156,56 | -1,12% | - |
| 16.01.2025 | 156,72 | 158,99 | 155,92 | 158,34 | 0,69% | - |
| 15.01.2025 | 159,53 | 160,73 | 156,79 | 157,24 | 1,27% | - |
| 14.01.2025 | 153,55 | 156,19 | 152,79 | 155,28 | 2,23% | - |
| 13.01.2025 | 148,12 | 152,37 | 148,09 | 151,88 | 1,76% | - |
| 10.01.2025 | 152,47 | 152,47 | 147,91 | 149,25 | -3,68% | - |
| 08.01.2025 | 154,69 | 155,02 | 152,61 | 154,96 | -0,59% | - |
| 07.01.2025 | 159,70 | 160,63 | 155,35 | 155,87 | -1,79% | - |
| 06.01.2025 | 159,49 | 163,51 | 158,27 | 158,71 | 0,03% | - |
| 03.01.2025 | 153,64 | 158,86 | 151,97 | 158,67 | 3,62% | - |
| 02.01.2025 | 157,05 | 157,05 | 152,55 | 153,13 | -2,04% | - |
| 27.12.2024 | 158,01 | 159,91 | 155,98 | 156,32 | -0,03% | - |
| 23.12.2024 | 155,57 | 156,38 | 154,60 | 156,37 | 0,10% | - |
| 20.12.2024 | 155,91 | 158,65 | 155,60 | 156,21 | -0,03% | - |
| 19.12.2024 | 157,86 | 159,54 | 154,64 | 156,25 | -0,31% | - |
| 18.12.2024 | 163,52 | 165,77 | 156,38 | 156,74 | -3,71% | - |
| 17.12.2024 | 165,52 | 165,52 | 162,76 | 162,78 | -1,77% | - |
| 16.12.2024 | 166,99 | 169,32 | 165,71 | 165,71 | -1,80% | - |
| 13.12.2024 | 171,11 | 171,11 | 166,67 | 168,75 | -1,50% | - |
| 12.12.2024 | 169,73 | 173,41 | 169,73 | 171,32 | 0,65% | - |
| 11.12.2024 | 170,57 | 171,37 | 168,61 | 170,21 | 0,94% | - |
| 10.12.2024 | 170,21 | 170,21 | 166,93 | 168,63 | -1,11% | - |
| 09.12.2024 | 171,51 | 172,25 | 170,42 | 170,52 | 0,15% | - |
| 06.12.2024 | 170,35 | 170,89 | 168,57 | 170,27 | 0,82% | - |
| 05.12.2024 | 172,60 | 173,36 | 168,75 | 168,88 | -2,20% | - |
| 04.12.2024 | 175,71 | 176,05 | 170,28 | 172,69 | -1,20% | - |
| 03.12.2024 | 173,65 | 175,82 | 172,05 | 174,79 | -0,24% | - |
| 02.12.2024 | 172,84 | 175,78 | 172,84 | 175,20 | 1,10% | - |
| 29.11.2024 | 171,11 | 174,64 | 171,11 | 173,29 | 2,11% | - |
| 27.11.2024 | 173,15 | 174,69 | 169,66 | 169,71 | -1,07% | - |
| 26.11.2024 | 181,52 | 181,52 | 171,46 | 171,54 | -6,11% | - |
| 25.11.2024 | 179,67 | 182,75 | 178,91 | 182,70 | 2,99% | - |
| 22.11.2024 | 174,08 | 178,12 | 174,08 | 177,40 | 2,01% | - |
| 21.11.2024 | 172,02 | 175,42 | 171,42 | 173,91 | 1,59% | - |
| 20.11.2024 | 171,48 | 171,48 | 166,64 | 171,20 | -0,29% | - |
| 19.11.2024 | 170,64 | 171,80 | 168,81 | 171,69 | -0,40% | - |
| 18.11.2024 | 169,64 | 172,74 | 169,52 | 172,39 | 1,54% | - |
| 15.11.2024 | 172,47 | 173,30 | 169,37 | 169,78 | -1,31% | - |
| 14.11.2024 | 172,68 | 174,16 | 171,23 | 172,03 | 0,05% | - |
| 13.11.2024 | 171,63 | 173,43 | 171,02 | 171,94 | 0,75% | - |
| 12.11.2024 | 174,63 | 175,49 | 170,66 | 170,66 | -3,11% | - |
| 11.11.2024 | 177,03 | 177,25 | 175,57 | 176,15 | 0,61% | - |
| 08.11.2024 | 178,16 | 178,25 | 175,07 | 175,07 | -1,87% | - |
| 07.11.2024 | 180,44 | 182,64 | 178,01 | 178,40 | -1,68% | - |
| 06.11.2024 | 186,91 | 186,91 | 179,07 | 181,44 | 8,06% | - |
| 05.11.2024 | 159,20 | 168,66 | 151,40 | 167,91 | -1,38% | - |
| 04.11.2024 | 169,05 | 172,67 | 168,76 | 170,26 | 0,64% | - |
| 01.11.2024 | 167,76 | 170,47 | 167,08 | 169,18 | 1,28% | - |
| 31.10.2024 | 168,71 | 168,94 | 166,40 | 167,05 | -1,38% | - |
| 30.10.2024 | 169,07 | 172,79 | 169,07 | 169,39 | 0,26% | - |
| 29.10.2024 | 169,42 | 169,65 | 167,95 | 168,95 | -1,20% | - |
| 28.10.2024 | 167,99 | 171,33 | 167,99 | 171,01 | 2,55% | - |
| 25.10.2024 | 170,00 | 170,34 | 166,76 | 166,76 | -0,87% | - |
| 24.10.2024 | 168,51 | 170,03 | 167,51 | 168,22 | -0,02% | - |
| 23.10.2024 | 168,84 | 171,19 | 167,11 | 168,26 | -1,09% | - |
| 22.10.2024 | 172,70 | 172,70 | 169,74 | 170,12 | -1,79% | - |
| 21.10.2024 | 176,90 | 176,92 | 173,21 | 173,23 | -2,46% | - |
| 18.10.2024 | 177,39 | 177,81 | 175,67 | 177,59 | 0,44% | - |
| 17.10.2024 | 178,11 | 179,15 | 176,75 | 176,81 | -0,61% | - |
| 16.10.2024 | 175,70 | 178,35 | 175,45 | 177,88 | 2,24% | - |
| 15.10.2024 | 176,90 | 178,52 | 173,95 | 173,99 | -2,04% | - |
| 14.10.2024 | 172,33 | 177,68 | 171,92 | 177,62 | 3,52% | - |
| 11.10.2024 | 164,96 | 172,34 | 164,96 | 171,57 | 4,54% | - |
| 10.10.2024 | 165,28 | 165,57 | 162,81 | 164,12 | -1,59% | - |
| 09.10.2024 | 166,35 | 167,93 | 165,27 | 166,77 | 0,61% | - |
| 08.10.2024 | 170,01 | 170,04 | 165,77 | 165,77 | -2,30% | - |
| 07.10.2024 | 166,64 | 169,73 | 166,09 | 169,68 | 1,69% | - |
| 04.10.2024 | 166,99 | 166,99 | 164,57 | 166,86 | 2,03% | - |
| 03.10.2024 | 163,56 | 163,56 | 161,71 | 163,54 | -0,60% | - |
| 02.10.2024 | 162,51 | 164,73 | 162,51 | 164,54 | 0,29% | - |
| 01.10.2024 | 165,60 | 165,75 | 162,80 | 164,06 | -1,01% | - |
| 30.09.2024 | 165,82 | 167,02 | 164,25 | 165,73 | -1,16% | - |
| 27.09.2024 | 170,45 | 171,23 | 167,31 | 167,68 | -0,57% | - |
| 26.09.2024 | 166,85 | 168,64 | 166,85 | 168,64 | 2,46% | - |
| 25.09.2024 | 171,23 | 171,23 | 164,55 | 164,59 | -2,23% | - |
| 24.09.2024 | 169,32 | 169,96 | 168,33 | 168,35 | 0,44% | - |
| 23.09.2024 | 170,55 | 171,28 | 167,62 | 167,62 | -1,80% | - |
| 20.09.2024 | 171,63 | 172,49 | 170,58 | 170,69 | -2,12% | - |
| 19.09.2024 | 169,57 | 174,38 | 169,57 | 174,38 | 5,36% | - |
| 18.09.2024 | 165,22 | 168,64 | 162,30 | 165,51 | 1,10% | - |
| 17.09.2024 | 162,90 | 164,20 | 158,76 | 163,72 | 4,75% | - |
| 16.09.2024 | 157,61 | 157,61 | 154,26 | 156,29 | 0,83% | - |
| 13.09.2024 | 150,82 | 156,44 | 150,82 | 155,01 | 3,99% | - |
| 12.09.2024 | 148,38 | 150,32 | 148,35 | 149,06 | 0,51% | - |
| 11.09.2024 | 146,62 | 148,47 | 143,18 | 148,31 | 0,69% | - |
| 10.09.2024 | 148,08 | 148,44 | 145,71 | 147,29 | -0,60% | - |
| 09.09.2024 | 149,41 | 152,17 | 148,17 | 148,17 | -0,40% | - |
| 06.09.2024 | 151,76 | 153,23 | 148,76 | 148,77 | -2,36% | - |
| 05.09.2024 | 150,96 | 152,42 | 148,30 | 152,37 | 0,94% | - |
| 04.09.2024 | 156,15 | 156,15 | 149,23 | 150,95 | -3,65% | - |
| 03.09.2024 | 166,14 | 166,20 | 156,38 | 156,67 | -6,62% | - |
| 30.08.2024 | 166,33 | 167,80 | 165,70 | 167,77 | 1,37% | - |
| 29.08.2024 | 165,15 | 168,42 | 164,82 | 165,50 | 0,76% | - |