11,300€
0,89%
Echtzeit-Aktienkurs R1 RCM Inc.
Bid:
Ask:
Aktienkurse zur R1 RCM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 11,45 | 11,55 | 11,35 | 11,35 | -0,87% | - |
| 15.05.2024 | 11,10 | 11,55 | 11,10 | 11,45 | 1,78% | - |
| 14.05.2024 | 10,90 | 11,35 | 10,90 | 11,25 | 1,81% | - |
| 13.05.2024 | 11,10 | 11,45 | 10,95 | 11,05 | -1,78% | - |
| 10.05.2024 | 11,40 | 11,85 | 11,05 | 11,25 | -0,88% | - |
| 09.05.2024 | 11,90 | 12,05 | 11,05 | 11,35 | -5,02% | - |
| 08.05.2024 | 11,60 | 12,35 | 11,60 | 11,95 | 3,46% | - |
| 07.05.2024 | 11,70 | 11,90 | 11,55 | 11,55 | -2,53% | - |
| 06.05.2024 | 11,40 | 11,95 | 11,30 | 11,85 | 2,60% | - |
| 03.05.2024 | 11,40 | 11,95 | 11,40 | 11,55 | -0,86% | - |
| 02.05.2024 | 11,50 | 11,70 | 11,45 | 11,65 | 0,87% | - |
| 30.04.2024 | 11,30 | 11,65 | 11,30 | 11,55 | 0,00% | - |
| 29.04.2024 | 11,00 | 11,65 | 11,00 | 11,55 | 3,59% | - |
| 26.04.2024 | 11,00 | 11,20 | 10,85 | 11,15 | 0,90% | - |
| 25.04.2024 | 11,05 | 11,20 | 10,75 | 11,05 | 0,00% | - |
| 24.04.2024 | 10,80 | 11,25 | 10,80 | 11,05 | 0,91% | - |
| 23.04.2024 | 11,00 | 11,45 | 10,95 | 10,95 | -1,79% | - |
| 22.04.2024 | 11,30 | 11,60 | 11,15 | 11,15 | -0,89% | - |
| 19.04.2024 | 11,25 | 11,85 | 11,05 | 11,25 | -0,44% | - |
| 18.04.2024 | 11,45 | 11,50 | 11,25 | 11,30 | -0,44% | - |
| 17.04.2024 | 11,55 | 11,95 | 11,35 | 11,35 | -1,30% | - |
| 16.04.2024 | 11,60 | 11,95 | 11,30 | 11,50 | -1,29% | - |
| 15.04.2024 | 11,80 | 11,90 | 11,45 | 11,65 | -0,43% | - |
| 12.04.2024 | 11,70 | 12,20 | 11,55 | 11,70 | -1,68% | - |
| 11.04.2024 | 11,85 | 12,00 | 11,70 | 11,90 | 0,42% | - |
| 10.04.2024 | 11,85 | 11,85 | 11,50 | 11,85 | 0,00% | - |
| 09.04.2024 | 11,75 | 12,15 | 11,65 | 11,85 | 0,85% | - |
| 08.04.2024 | 11,50 | 11,85 | 11,45 | 11,75 | 1,73% | - |
| 05.04.2024 | 11,50 | 11,75 | 11,50 | 11,55 | -0,86% | - |
| 04.04.2024 | 11,50 | 11,85 | 11,50 | 11,65 | 0,00% | - |
| 03.04.2024 | 11,65 | 11,95 | 11,55 | 11,65 | 0,00% | - |
| 02.04.2024 | 11,70 | 11,95 | 11,35 | 11,65 | -3,32% | - |
| 28.03.2024 | 11,80 | 12,35 | 11,80 | 12,05 | -4,37% | - |
| 27.03.2024 | 12,05 | 12,85 | 11,85 | 12,60 | 5,00% | - |
| 26.03.2024 | 12,10 | 12,75 | 11,95 | 12,00 | -2,83% | - |
| 25.03.2024 | 12,00 | 12,70 | 11,70 | 12,35 | 4,22% | - |
| 22.03.2024 | 12,10 | 12,80 | 11,75 | 11,85 | -2,07% | - |
| 21.03.2024 | 11,90 | 12,85 | 11,90 | 12,10 | 0,41% | - |
| 20.03.2024 | 12,55 | 12,65 | 11,95 | 12,05 | -0,41% | - |
| 19.03.2024 | 11,90 | 12,20 | 11,70 | 12,10 | -0,41% | - |
| 18.03.2024 | 12,45 | 12,50 | 12,15 | 12,15 | -4,33% | - |
| 15.03.2024 | 12,40 | 12,70 | 12,25 | 12,70 | -0,39% | - |
| 14.03.2024 | 12,80 | 12,80 | 11,35 | 12,75 | -3,41% | - |
| 13.03.2024 | 12,85 | 13,20 | 12,60 | 13,20 | 1,93% | - |
| 12.03.2024 | 12,90 | 13,10 | 12,75 | 12,95 | 0,39% | - |
| 11.03.2024 | 12,50 | 12,95 | 12,50 | 12,90 | 1,57% | - |
| 08.03.2024 | 13,00 | 13,10 | 12,70 | 12,70 | -1,93% | - |
| 07.03.2024 | 12,50 | 13,25 | 12,50 | 12,95 | 1,57% | - |
| 06.03.2024 | 12,70 | 13,10 | 12,70 | 12,75 | -0,78% | - |
| 05.03.2024 | 12,65 | 12,90 | 12,55 | 12,85 | -0,39% | - |
| 04.03.2024 | 12,90 | 13,00 | 12,50 | 12,90 | -0,39% | - |
| 01.03.2024 | 13,05 | 13,25 | 12,90 | 12,95 | -0,38% | - |
| 29.02.2024 | 13,10 | 13,60 | 12,95 | 13,00 | -1,89% | - |
| 28.02.2024 | 13,30 | 13,75 | 13,20 | 13,25 | -1,49% | - |
| 27.02.2024 | 12,80 | 13,95 | 12,70 | 13,45 | 5,08% | - |
| 26.02.2024 | 10,10 | 13,50 | 10,10 | 12,80 | 24,88% | - |
| 23.02.2024 | 10,30 | 10,40 | 10,15 | 10,25 | -0,49% | - |
| 22.02.2024 | 9,80 | 10,50 | 9,80 | 10,30 | 4,30% | - |
| 21.02.2024 | 9,85 | 9,98 | 9,73 | 9,88 | -1,00% | - |
| 20.02.2024 | 10,05 | 10,08 | 9,78 | 9,98 | -0,75% | - |
| 19.02.2024 | 10,05 | 10,08 | 10,05 | 10,05 | -0,25% | - |
| 16.02.2024 | 10,20 | 10,45 | 10,08 | 10,08 | -2,66% | - |
| 15.02.2024 | 10,10 | 10,45 | 10,10 | 10,35 | 0,98% | - |
| 14.02.2024 | 9,88 | 10,30 | 9,73 | 10,25 | 4,06% | - |
| 13.02.2024 | 10,13 | 10,15 | 9,73 | 9,85 | -2,48% | - |
| 12.02.2024 | 9,55 | 10,10 | 9,55 | 10,10 | 4,12% | - |
| 09.02.2024 | 9,80 | 9,98 | 9,63 | 9,70 | -1,27% | - |
| 08.02.2024 | 9,63 | 9,83 | 9,55 | 9,83 | 1,81% | - |
| 07.02.2024 | 9,63 | 9,83 | 9,40 | 9,65 | 0,26% | 1.800,00 |
| 06.02.2024 | 9,80 | 9,98 | 9,60 | 9,63 | -1,79% | - |
| 05.02.2024 | 9,85 | 10,10 | 9,45 | 9,80 | -2,00% | - |
| 02.02.2024 | 9,88 | 10,10 | 9,65 | 10,00 | 1,01% | - |
| 01.02.2024 | 9,55 | 10,08 | 9,40 | 9,90 | 4,49% | - |
| 31.01.2024 | 9,48 | 9,65 | 9,35 | 9,48 | 0,80% | - |
| 30.01.2024 | 9,68 | 9,75 | 9,35 | 9,40 | -2,59% | - |
| 29.01.2024 | 9,58 | 9,70 | 9,35 | 9,65 | 1,05% | - |
| 26.01.2024 | 9,38 | 9,68 | 9,35 | 9,55 | 1,60% | - |
| 25.01.2024 | 9,63 | 9,78 | 9,20 | 9,40 | -2,08% | - |
| 24.01.2024 | 9,50 | 9,73 | 9,28 | 9,60 | -0,26% | - |
| 23.01.2024 | 9,73 | 9,95 | 9,55 | 9,63 | -1,03% | 2.500,00 |
| 22.01.2024 | 9,18 | 9,80 | 9,18 | 9,73 | 6,28% | - |
| 19.01.2024 | 9,28 | 9,45 | 8,85 | 9,15 | -1,35% | - |
| 18.01.2024 | 8,68 | 9,38 | 8,65 | 9,28 | 7,23% | - |
| 17.01.2024 | 8,55 | 9,10 | 8,50 | 8,65 | 0,00% | - |
| 16.01.2024 | 8,43 | 8,70 | 8,25 | 8,65 | 2,37% | - |
| 15.01.2024 | 8,35 | 8,48 | 8,35 | 8,45 | 0,00% | - |
| 12.01.2024 | 8,30 | 8,45 | 8,10 | 8,45 | 1,81% | - |
| 11.01.2024 | 8,53 | 8,58 | 8,18 | 8,30 | -2,35% | - |
| 10.01.2024 | 8,20 | 8,50 | 8,20 | 8,50 | 1,80% | - |
| 09.01.2024 | 8,93 | 8,93 | 8,35 | 8,35 | -6,70% | - |
| 08.01.2024 | 9,15 | 9,35 | 8,83 | 8,95 | -3,50% | - |
| 05.01.2024 | 9,38 | 9,38 | 9,00 | 9,28 | -0,80% | - |
| 04.01.2024 | 9,15 | 9,45 | 9,15 | 9,35 | 1,36% | - |
| 03.01.2024 | 9,70 | 9,85 | 9,15 | 9,23 | -5,38% | - |
| 02.01.2024 | 9,93 | 10,00 | 9,50 | 9,75 | 0,78% | - |
| 29.12.2023 | 9,60 | 9,73 | 9,60 | 9,68 | 0,00% | 66,00 |
| 28.12.2023 | 9,68 | 9,80 | 9,53 | 9,68 | 0,26% | - |
| 27.12.2023 | 9,68 | 9,73 | 9,50 | 9,65 | 0,00% | - |
| 22.12.2023 | 9,40 | 9,70 | 9,40 | 9,65 | 0,52% | - |
| 21.12.2023 | 9,20 | 9,60 | 9,20 | 9,60 | 4,07% | - |