167,046$
-1,38%
Echtzeit-Aktienkurs Regal Beloit Corp.
Bid:
Ask:
Aktienkurse zur Regal Beloit Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 164,70 | 166,19 | 163,80 | 164,25 | -0,95% | - |
| 27.08.2024 | 165,47 | 166,33 | 163,92 | 165,83 | -0,52% | - |
| 26.08.2024 | 169,09 | 169,31 | 166,65 | 166,69 | -0,82% | - |
| 23.08.2024 | 161,53 | 168,06 | 160,73 | 168,06 | 5,01% | - |
| 22.08.2024 | 160,65 | 162,66 | 159,87 | 160,05 | -0,30% | - |
| 21.08.2024 | 158,72 | 160,52 | 157,58 | 160,52 | 2,20% | - |
| 20.08.2024 | 159,00 | 159,23 | 155,72 | 157,07 | -1,77% | - |
| 19.08.2024 | 157,87 | 159,89 | 157,86 | 159,89 | 1,19% | - |
| 16.08.2024 | 156,68 | 158,83 | 156,68 | 158,02 | 0,08% | - |
| 15.08.2024 | 156,02 | 159,44 | 156,02 | 157,89 | 2,00% | - |
| 14.08.2024 | 156,39 | 156,41 | 153,76 | 154,80 | 0,04% | - |
| 13.08.2024 | 152,71 | 154,74 | 151,89 | 154,74 | 2,33% | - |
| 12.08.2024 | 153,44 | 153,44 | 150,96 | 151,22 | -1,22% | - |
| 09.08.2024 | 154,57 | 155,87 | 152,81 | 153,08 | -1,68% | - |
| 08.08.2024 | 150,58 | 156,26 | 150,53 | 155,69 | 4,51% | - |
| 07.08.2024 | 150,07 | 151,64 | 148,79 | 148,97 | -0,44% | - |
| 06.08.2024 | 146,67 | 153,32 | 146,21 | 149,63 | 2,05% | - |
| 05.08.2024 | 146,32 | 148,07 | 142,52 | 146,63 | -2,78% | - |
| 02.08.2024 | 155,85 | 155,85 | 147,37 | 150,81 | -7,46% | - |
| 01.08.2024 | 160,99 | 170,95 | 158,22 | 162,98 | 1,11% | - |
| 31.07.2024 | 159,44 | 166,28 | 159,37 | 161,19 | 1,64% | - |
| 30.07.2024 | 156,00 | 160,58 | 156,00 | 158,58 | 1,77% | - |
| 29.07.2024 | 155,83 | 156,83 | 154,17 | 155,83 | 0,30% | - |
| 26.07.2024 | 154,23 | 156,14 | 153,73 | 155,36 | 2,92% | - |
| 25.07.2024 | 146,36 | 154,67 | 145,99 | 150,95 | 3,42% | - |
| 24.07.2024 | 150,47 | 151,84 | 145,96 | 145,96 | -3,91% | - |
| 23.07.2024 | 150,76 | 154,38 | 150,76 | 151,90 | -0,59% | - |
| 22.07.2024 | 149,09 | 152,80 | 146,94 | 152,80 | 2,88% | - |
| 19.07.2024 | 149,15 | 149,42 | 147,78 | 148,53 | -0,65% | - |
| 18.07.2024 | 150,65 | 154,89 | 149,15 | 149,51 | -1,58% | - |
| 17.07.2024 | 155,55 | 156,89 | 151,04 | 151,91 | -4,19% | - |
| 16.07.2024 | 151,81 | 159,33 | 151,65 | 158,54 | 5,41% | - |
| 15.07.2024 | 147,11 | 151,43 | 145,40 | 150,40 | 3,11% | - |
| 12.07.2024 | 143,46 | 147,18 | 142,86 | 145,87 | 2,99% | - |
| 11.07.2024 | 139,29 | 141,66 | 139,29 | 141,63 | 3,18% | - |
| 10.07.2024 | 133,69 | 137,27 | 133,69 | 137,27 | 3,01% | - |
| 09.07.2024 | 136,29 | 136,40 | 132,70 | 133,25 | -1,73% | - |
| 08.07.2024 | 133,91 | 136,56 | 133,81 | 135,60 | 2,00% | - |
| 05.07.2024 | 134,46 | 134,66 | 132,94 | 132,94 | -1,96% | - |
| 03.07.2024 | 135,25 | 136,23 | 134,51 | 135,60 | 1,18% | - |
| 02.07.2024 | 132,17 | 134,43 | 132,11 | 134,01 | 1,45% | - |
| 01.07.2024 | 136,04 | 136,29 | 132,10 | 132,10 | -1,96% | - |
| 28.06.2024 | 136,83 | 137,34 | 133,79 | 134,74 | -1,43% | - |
| 27.06.2024 | 136,86 | 136,86 | 134,49 | 136,69 | 0,20% | - |
| 26.06.2024 | 136,49 | 137,24 | 135,36 | 136,41 | -0,82% | - |
| 25.06.2024 | 141,01 | 141,23 | 136,67 | 137,54 | -3,58% | - |
| 24.06.2024 | 141,87 | 145,19 | 139,98 | 142,65 | 1,36% | - |
| 21.06.2024 | 140,28 | 140,73 | 138,11 | 140,73 | 0,20% | - |
| 20.06.2024 | 141,70 | 141,96 | 139,94 | 140,46 | -1,63% | - |
| 18.06.2024 | 139,40 | 143,65 | 139,36 | 142,79 | 2,20% | - |
| 17.06.2024 | 138,19 | 140,78 | 136,96 | 139,71 | 1,45% | - |
| 14.06.2024 | 140,05 | 140,05 | 134,86 | 137,72 | -3,33% | - |
| 13.06.2024 | 145,09 | 145,49 | 141,44 | 142,45 | -2,18% | - |
| 12.06.2024 | 146,26 | 151,55 | 145,63 | 145,63 | 2,82% | - |
| 11.06.2024 | 141,39 | 143,08 | 141,04 | 141,64 | -0,61% | - |