Echtzeit-Aktienkurs R1 RCM Inc.
Bid:
Ask:
Aktienkurse zur R1 RCM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 12,39 | 12,47 | 12,14 | 12,24 | -1,53% | 1.298.094,00 |
| 17.05.2024 | 12,31 | 12,44 | 12,21 | 12,43 | 0,97% | 951.632,00 |
| 16.05.2024 | 12,50 | 12,57 | 12,31 | 12,31 | -1,52% | 1.303.823,00 |
| 15.05.2024 | 12,14 | 12,57 | 12,14 | 12,50 | 2,29% | 1.587.475,00 |
| 14.05.2024 | 12,16 | 12,28 | 11,99 | 12,22 | 2,26% | 1.508.052,00 |
| 13.05.2024 | 12,10 | 12,34 | 11,85 | 11,95 | -1,08% | 2.894.380,00 |
| 10.05.2024 | 12,28 | 12,36 | 11,90 | 12,08 | -1,55% | 3.897.785,00 |
| 09.05.2024 | 12,67 | 12,89 | 11,95 | 12,27 | -4,44% | 9.101.789,00 |
| 08.05.2024 | 13,20 | 13,30 | 12,61 | 12,84 | 3,13% | 5.895.707,00 |
| 07.05.2024 | 12,78 | 12,79 | 12,44 | 12,45 | -2,43% | 2.079.551,00 |
| 06.05.2024 | 12,57 | 12,89 | 12,48 | 12,76 | 2,33% | 1.058.964,00 |
| 03.05.2024 | 12,68 | 12,89 | 12,44 | 12,47 | 0,16% | 952.940,00 |
| 02.05.2024 | 12,37 | 12,55 | 12,19 | 12,45 | 0,73% | 962.204,00 |
| 01.05.2024 | 12,27 | 12,53 | 12,22 | 12,36 | 0,57% | 2.064.875,00 |
| 30.04.2024 | 12,23 | 12,50 | 12,05 | 12,29 | -0,49% | 1.101.881,00 |
| 29.04.2024 | 12,30 | 12,51 | 12,13 | 12,35 | 3,78% | 2.517.754,00 |
| 26.04.2024 | 11,77 | 11,94 | 11,64 | 11,90 | 0,68% | 1.475.834,00 |
| 25.04.2024 | 11,72 | 12,01 | 11,50 | 11,82 | -0,17% | 1.398.077,00 |
| 24.04.2024 | 11,71 | 12,02 | 11,62 | 11,84 | 0,77% | 1.671.734,00 |
| 23.04.2024 | 11,94 | 12,05 | 11,70 | 11,75 | -1,34% | 1.906.223,00 |
| 22.04.2024 | 12,08 | 12,08 | 11,88 | 11,91 | -0,67% | 1.134.530,00 |
| 19.04.2024 | 11,92 | 12,06 | 11,82 | 11,99 | -0,25% | 1.952.226,00 |
| 18.04.2024 | 12,12 | 12,20 | 12,01 | 12,02 | -1,07% | 1.621.032,00 |
| 17.04.2024 | 12,27 | 12,37 | 12,14 | 12,15 | -0,49% | 1.254.701,00 |
| 16.04.2024 | 12,31 | 12,33 | 12,12 | 12,21 | -0,97% | 2.121.618,00 |
| 15.04.2024 | 12,50 | 12,52 | 12,19 | 12,33 | -1,12% | 2.223.529,00 |
| 12.04.2024 | 12,64 | 12,75 | 12,31 | 12,47 | -2,43% | 1.901.756,00 |
| 11.04.2024 | 12,79 | 12,81 | 12,59 | 12,78 | 0,63% | 1.396.171,00 |
| 10.04.2024 | 12,49 | 12,77 | 12,47 | 12,70 | -1,32% | 1.786.301,00 |
| 09.04.2024 | 12,73 | 13,14 | 12,73 | 12,87 | 0,78% | 2.356.426,00 |
| 08.04.2024 | 12,51 | 12,89 | 12,51 | 12,77 | 2,41% | 1.355.720,00 |
| 05.04.2024 | 12,53 | 12,71 | 12,45 | 12,47 | -1,19% | 1.447.574,00 |
| 04.04.2024 | 12,79 | 12,83 | 12,57 | 12,62 | -0,39% | 1.709.418,00 |
| 03.04.2024 | 12,55 | 12,90 | 12,49 | 12,67 | 0,48% | 2.516.535,00 |
| 02.04.2024 | 12,36 | 12,82 | 12,25 | 12,61 | 0,40% | 4.199.220,00 |
| 01.04.2024 | 12,91 | 13,01 | 12,52 | 12,56 | -2,48% | 2.519.256,00 |
| 28.03.2024 | 13,01 | 13,31 | 12,83 | 12,88 | -0,92% | 3.780.113,00 |
| 27.03.2024 | 13,13 | 13,21 | 12,88 | 13,00 | 0,00% | 2.159.068,00 |
| 26.03.2024 | 13,13 | 13,27 | 12,96 | 13,00 | -0,46% | 2.602.746,00 |
| 25.03.2024 | 13,19 | 13,30 | 13,01 | 13,06 | 0,46% | 2.731.057,00 |
| 22.03.2024 | 13,15 | 13,20 | 12,81 | 13,00 | -0,76% | 2.988.106,00 |
| 21.03.2024 | 13,14 | 13,34 | 13,09 | 13,10 | -0,38% | 2.125.267,00 |
| 20.03.2024 | 13,18 | 13,41 | 13,00 | 13,15 | 0,46% | 3.297.972,00 |
| 19.03.2024 | 12,90 | 13,18 | 12,78 | 13,09 | -0,61% | 4.373.806,00 |
| 18.03.2024 | 13,52 | 13,52 | 13,16 | 13,17 | -2,59% | 1.841.793,00 |
| 15.03.2024 | 13,63 | 13,72 | 13,35 | 13,52 | -1,10% | 3.895.552,00 |
| 14.03.2024 | 13,95 | 13,98 | 13,54 | 13,67 | -2,01% | 2.792.173,00 |
| 13.03.2024 | 14,00 | 14,11 | 13,89 | 13,95 | -0,64% | 3.057.359,00 |
| 12.03.2024 | 14,02 | 14,20 | 13,97 | 14,04 | 0,00% | 2.841.058,00 |
| 11.03.2024 | 13,89 | 14,15 | 13,86 | 14,04 | 1,15% | 4.511.387,00 |
| 08.03.2024 | 14,29 | 14,32 | 13,88 | 13,88 | -2,18% | 2.251.306,00 |
| 07.03.2024 | 14,07 | 14,45 | 14,04 | 14,19 | 1,87% | 4.385.363,00 |
| 06.03.2024 | 14,06 | 14,17 | 13,90 | 13,93 | -0,29% | 2.606.231,00 |
| 05.03.2024 | 13,65 | 14,01 | 13,63 | 13,97 | -0,14% | 3.426.596,00 |
| 04.03.2024 | 13,76 | 14,11 | 13,75 | 13,99 | -0,07% | 6.021.444,00 |
| 01.03.2024 | 14,07 | 14,33 | 13,98 | 14,00 | -0,36% | 4.861.722,00 |
| 29.02.2024 | 14,42 | 14,65 | 13,96 | 14,05 | -2,36% | 5.027.411,00 |
| 28.02.2024 | 14,50 | 14,91 | 14,31 | 14,39 | -1,30% | 4.331.641,00 |
| 27.02.2024 | 14,37 | 15,12 | 14,23 | 14,58 | 4,97% | 17.453.274,00 |
| 26.02.2024 | 14,06 | 14,59 | 13,70 | 13,89 | 25,14% | 29.930.193,00 |
| 23.02.2024 | 11,09 | 11,26 | 10,98 | 11,10 | -0,36% | 6.895.782,00 |
| 22.02.2024 | 10,71 | 11,35 | 10,56 | 11,14 | 4,31% | 4.465.034,00 |
| 21.02.2024 | 10,65 | 10,76 | 10,52 | 10,68 | -0,84% | 3.106.393,00 |
| 20.02.2024 | 10,81 | 10,89 | 10,59 | 10,77 | -0,92% | 1.906.417,00 |
| 16.02.2024 | 11,08 | 11,21 | 10,86 | 10,87 | -2,69% | 3.232.149,00 |
| 15.02.2024 | 11,08 | 11,30 | 10,96 | 11,17 | 1,64% | 2.674.778,00 |
| 14.02.2024 | 10,69 | 11,07 | 10,53 | 10,99 | 4,27% | 3.314.609,00 |
| 13.02.2024 | 10,50 | 10,81 | 10,40 | 10,54 | -3,21% | 2.167.973,00 |
| 12.02.2024 | 10,38 | 10,90 | 10,32 | 10,89 | 4,21% | 2.015.332,00 |
| 09.02.2024 | 10,63 | 10,73 | 10,38 | 10,45 | -1,14% | 2.185.434,00 |
| 08.02.2024 | 10,33 | 10,60 | 10,25 | 10,57 | 1,93% | 1.547.557,00 |
| 07.02.2024 | 10,31 | 10,60 | 10,11 | 10,37 | 0,19% | 1.643.262,00 |
| 06.02.2024 | 10,60 | 10,71 | 10,33 | 10,35 | -1,52% | 1.732.216,00 |
| 05.02.2024 | 10,75 | 10,75 | 10,17 | 10,51 | -2,59% | 2.954.011,00 |
| 02.02.2024 | 10,67 | 10,90 | 10,42 | 10,79 | 0,37% | 2.828.761,00 |
| 01.02.2024 | 10,26 | 10,94 | 10,19 | 10,75 | 4,98% | 5.905.639,00 |
| 31.01.2024 | 10,26 | 10,47 | 10,18 | 10,24 | 0,39% | 2.734.102,00 |
| 30.01.2024 | 10,38 | 10,58 | 10,15 | 10,20 | -2,49% | 3.648.133,00 |
| 29.01.2024 | 10,33 | 10,52 | 10,10 | 10,46 | 1,06% | 2.248.929,00 |
| 26.01.2024 | 10,22 | 10,52 | 10,15 | 10,35 | 1,77% | 3.358.716,00 |
| 25.01.2024 | 10,60 | 10,60 | 9,98 | 10,17 | -2,68% | 3.042.103,00 |
| 24.01.2024 | 10,57 | 10,63 | 10,12 | 10,45 | 0,19% | 3.862.037,00 |
| 23.01.2024 | 10,69 | 10,78 | 10,36 | 10,43 | -1,23% | 2.921.322,00 |
| 22.01.2024 | 9,95 | 10,68 | 9,95 | 10,56 | 6,02% | 4.020.884,00 |
| 19.01.2024 | 10,00 | 10,27 | 9,62 | 9,96 | -1,09% | 4.336.655,00 |
| 18.01.2024 | 9,55 | 10,19 | 9,48 | 10,07 | 6,79% | 4.949.741,00 |
| 17.01.2024 | 9,25 | 9,89 | 9,25 | 9,43 | 0,43% | 6.001.517,00 |
| 16.01.2024 | 9,11 | 9,44 | 8,96 | 9,39 | 1,51% | 5.042.484,00 |
| 12.01.2024 | 9,14 | 9,27 | 8,87 | 9,25 | 1,54% | 5.545.328,00 |
| 11.01.2024 | 9,25 | 9,27 | 8,95 | 9,11 | -2,04% | 4.763.331,00 |
| 10.01.2024 | 9,20 | 9,35 | 9,04 | 9,30 | 1,64% | 4.461.245,00 |
| 09.01.2024 | 9,74 | 9,74 | 9,13 | 9,15 | -6,73% | 5.557.537,00 |
| 08.01.2024 | 10,00 | 10,09 | 9,67 | 9,81 | -3,25% | 5.058.355,00 |
| 05.01.2024 | 10,07 | 10,24 | 9,85 | 10,14 | -1,07% | 2.280.558,00 |
| 04.01.2024 | 10,08 | 10,36 | 10,07 | 10,25 | 1,79% | 3.466.853,00 |
| 03.01.2024 | 10,61 | 10,61 | 10,00 | 10,07 | -5,62% | 2.734.336,00 |
| 02.01.2024 | 10,47 | 10,95 | 10,42 | 10,67 | 0,95% | 2.755.975,00 |
| 29.12.2023 | 10,64 | 10,71 | 10,51 | 10,57 | -1,49% | 2.309.986,00 |
| 28.12.2023 | 10,68 | 10,87 | 10,64 | 10,73 | 0,28% | 1.701.525,00 |
| 27.12.2023 | 10,69 | 10,77 | 10,56 | 10,70 | 0,38% | 1.858.810,00 |