273,100$
0,15%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 273,56 | 274,83 | 272,50 | 273,10 | 0,15% | 43.760,00 |
| 14.05.2024 | 269,74 | 272,74 | 267,63 | 272,70 | 1,83% | 147.992,00 |
| 13.05.2024 | 273,48 | 273,75 | 266,61 | 267,81 | -1,38% | 145.541,00 |
| 10.05.2024 | 269,91 | 271,56 | 268,80 | 271,56 | 1,27% | 186.177,00 |
| 09.05.2024 | 265,21 | 268,17 | 264,93 | 268,15 | 1,38% | 98.708,00 |
| 08.05.2024 | 260,64 | 264,52 | 259,88 | 264,51 | 1,14% | 179.336,00 |
| 07.05.2024 | 258,29 | 262,45 | 258,29 | 261,54 | 1,14% | 231.403,00 |
| 06.05.2024 | 252,40 | 258,67 | 252,40 | 258,59 | 3,44% | 151.912,00 |
| 03.05.2024 | 253,73 | 255,12 | 249,30 | 249,99 | -0,47% | 88.374,00 |
| 02.05.2024 | 249,45 | 251,61 | 247,30 | 251,18 | 1,19% | 97.677,00 |
| 01.05.2024 | 245,13 | 250,29 | 244,64 | 248,23 | 1,50% | 213.573,00 |
| 30.04.2024 | 245,47 | 247,29 | 243,50 | 244,55 | -0,91% | 208.689,00 |
| 29.04.2024 | 246,42 | 248,15 | 245,79 | 246,79 | 0,72% | 194.685,00 |
| 26.04.2024 | 243,93 | 247,02 | 243,93 | 245,03 | 0,32% | 130.048,00 |
| 25.04.2024 | 242,69 | 244,98 | 241,43 | 244,25 | -0,26% | 99.531,00 |
| 24.04.2024 | 245,13 | 247,74 | 242,59 | 244,89 | -0,42% | 162.428,00 |
| 23.04.2024 | 244,91 | 247,99 | 243,96 | 245,92 | 0,65% | 217.052,00 |
| 22.04.2024 | 245,59 | 246,72 | 243,42 | 244,32 | -0,22% | 138.161,00 |
| 19.04.2024 | 242,82 | 246,44 | 242,45 | 244,86 | 0,85% | 242.050,00 |
| 18.04.2024 | 247,42 | 247,42 | 242,12 | 242,79 | -1,52% | 152.871,00 |
| 17.04.2024 | 251,57 | 251,57 | 246,00 | 246,54 | -1,45% | 158.969,00 |
| 16.04.2024 | 251,12 | 252,32 | 249,12 | 250,16 | -0,64% | 211.576,00 |
| 15.04.2024 | 257,25 | 257,82 | 251,32 | 251,77 | -1,17% | 113.109,00 |
| 12.04.2024 | 256,76 | 257,62 | 252,76 | 254,74 | -1,75% | 113.288,00 |
| 11.04.2024 | 264,64 | 266,74 | 259,14 | 259,27 | -1,58% | 156.961,00 |
| 10.04.2024 | 263,04 | 265,82 | 261,67 | 263,42 | -1,40% | 78.182,00 |
| 09.04.2024 | 270,22 | 270,70 | 266,21 | 267,15 | -0,89% | 97.419,00 |
| 08.04.2024 | 267,43 | 270,35 | 265,48 | 269,54 | 1,32% | 98.152,00 |
| 05.04.2024 | 263,25 | 266,16 | 263,25 | 266,03 | 1,69% | 89.338,00 |
| 04.04.2024 | 264,39 | 268,23 | 261,29 | 261,61 | -0,05% | 100.663,00 |
| 03.04.2024 | 262,94 | 265,18 | 261,01 | 261,73 | -0,66% | 144.305,00 |
| 02.04.2024 | 268,04 | 268,04 | 262,30 | 263,46 | -2,23% | 85.768,00 |
| 01.04.2024 | 270,74 | 270,74 | 266,45 | 269,46 | -0,33% | 73.199,00 |
| 28.03.2024 | 271,30 | 272,15 | 269,89 | 270,35 | -0,51% | 96.182,00 |
| 27.03.2024 | 268,19 | 271,99 | 265,90 | 271,74 | 2,28% | 81.261,00 |
| 26.03.2024 | 263,05 | 267,49 | 263,05 | 265,67 | 0,90% | 91.700,00 |
| 25.03.2024 | 265,81 | 265,81 | 262,69 | 263,31 | -0,59% | 105.773,00 |
| 22.03.2024 | 268,86 | 268,86 | 264,31 | 264,87 | -1,55% | 104.927,00 |
| 21.03.2024 | 269,01 | 271,37 | 268,11 | 269,04 | 0,68% | 105.785,00 |
| 20.03.2024 | 264,59 | 267,22 | 263,74 | 267,21 | 1,20% | 57.125,00 |
| 19.03.2024 | 259,79 | 264,44 | 259,45 | 264,04 | 1,27% | 91.032,00 |
| 18.03.2024 | 263,03 | 264,21 | 260,13 | 260,74 | -0,65% | 106.087,00 |
| 15.03.2024 | 259,42 | 264,26 | 259,42 | 262,45 | 0,88% | 258.838,00 |
| 14.03.2024 | 265,25 | 266,54 | 258,46 | 260,16 | -1,99% | 98.049,00 |
| 13.03.2024 | 267,03 | 268,91 | 264,34 | 265,44 | 0,10% | 187.545,00 |
| 12.03.2024 | 266,00 | 267,43 | 264,35 | 265,17 | -0,55% | 83.261,00 |
| 11.03.2024 | 267,41 | 270,07 | 265,04 | 266,63 | -0,53% | 125.886,00 |
| 08.03.2024 | 270,56 | 272,44 | 265,48 | 268,05 | -0,83% | 126.549,00 |
| 07.03.2024 | 272,31 | 274,60 | 268,20 | 270,29 | -0,16% | 125.704,00 |
| 06.03.2024 | 264,47 | 270,77 | 263,22 | 270,71 | 3,09% | 119.246,00 |
| 05.03.2024 | 264,80 | 266,22 | 262,57 | 262,60 | -1,17% | 111.671,00 |
| 04.03.2024 | 267,59 | 269,63 | 265,11 | 265,70 | -0,25% | 127.091,00 |
| 01.03.2024 | 272,83 | 272,83 | 266,11 | 266,36 | -2,37% | 126.344,00 |
| 29.02.2024 | 278,16 | 278,16 | 271,16 | 272,83 | -1,27% | 150.800,00 |
| 28.02.2024 | 270,71 | 276,70 | 270,71 | 276,33 | 1,77% | 95.575,00 |
| 27.02.2024 | 271,97 | 272,91 | 270,09 | 271,53 | 0,49% | 112.571,00 |
| 26.02.2024 | 271,36 | 272,84 | 269,82 | 270,20 | -0,18% | 98.433,00 |
| 23.02.2024 | 273,69 | 273,69 | 270,40 | 270,69 | -0,39% | 81.693,00 |
| 22.02.2024 | 269,02 | 272,37 | 268,23 | 271,74 | 1,90% | 83.538,00 |
| 21.02.2024 | 269,45 | 271,10 | 264,73 | 266,67 | -1,38% | 153.550,00 |
| 20.02.2024 | 268,82 | 271,71 | 268,78 | 270,40 | -0,21% | 140.442,00 |
| 16.02.2024 | 274,79 | 275,61 | 270,75 | 270,98 | -1,60% | 110.202,00 |
| 15.02.2024 | 271,47 | 277,02 | 270,04 | 275,39 | 1,55% | 166.813,00 |
| 14.02.2024 | 265,71 | 271,49 | 262,08 | 271,19 | 2,67% | 126.835,00 |
| 13.02.2024 | 263,42 | 265,81 | 260,34 | 264,14 | -1,62% | 171.471,00 |
| 12.02.2024 | 265,39 | 270,16 | 263,30 | 268,50 | 0,87% | 174.877,00 |
| 09.02.2024 | 260,15 | 267,41 | 258,57 | 266,18 | 3,11% | 255.104,00 |
| 08.02.2024 | 250,01 | 261,41 | 240,36 | 258,15 | -5,42% | 374.252,00 |
| 07.02.2024 | 275,41 | 276,91 | 272,84 | 272,93 | -0,61% | 161.632,00 |
| 06.02.2024 | 273,53 | 274,96 | 272,04 | 274,61 | 0,76% | 59.733,00 |
| 05.02.2024 | 272,66 | 274,52 | 269,48 | 272,53 | -1,21% | 96.027,00 |
| 02.02.2024 | 273,10 | 278,26 | 271,39 | 275,87 | 0,59% | 79.036,00 |
| 01.02.2024 | 270,52 | 275,26 | 268,70 | 274,26 | 2,13% | 97.421,00 |
| 31.01.2024 | 274,80 | 275,30 | 268,33 | 268,54 | -2,12% | 72.037,00 |
| 30.01.2024 | 274,49 | 276,64 | 273,10 | 274,35 | -0,24% | 68.331,00 |
| 29.01.2024 | 271,00 | 275,49 | 270,56 | 275,02 | 1,17% | 88.170,00 |
| 26.01.2024 | 273,43 | 274,98 | 270,92 | 271,85 | -0,09% | 107.059,00 |
| 25.01.2024 | 273,72 | 274,69 | 269,43 | 272,10 | 0,37% | 141.928,00 |
| 24.01.2024 | 275,90 | 275,91 | 269,05 | 271,09 | -0,75% | 109.900,00 |
| 23.01.2024 | 279,00 | 279,00 | 272,45 | 273,13 | -1,70% | 131.362,00 |
| 22.01.2024 | 282,84 | 284,20 | 277,52 | 277,86 | -0,91% | 118.117,00 |
| 19.01.2024 | 275,91 | 280,42 | 274,08 | 280,41 | 1,87% | 112.825,00 |
| 18.01.2024 | 270,73 | 276,05 | 268,54 | 275,25 | 1,96% | 121.018,00 |
| 17.01.2024 | 269,19 | 271,41 | 268,13 | 269,97 | -0,56% | 86.230,00 |
| 16.01.2024 | 270,82 | 273,33 | 269,78 | 271,49 | -0,40% | 72.317,00 |
| 12.01.2024 | 275,47 | 275,47 | 271,55 | 272,58 | -0,01% | 74.411,00 |
| 11.01.2024 | 272,84 | 274,55 | 267,64 | 272,60 | 0,08% | 69.603,00 |
| 10.01.2024 | 272,25 | 274,82 | 269,63 | 272,38 | 0,39% | 72.912,00 |
| 09.01.2024 | 269,54 | 271,47 | 268,92 | 271,32 | -0,26% | 78.746,00 |
| 08.01.2024 | 270,87 | 272,05 | 268,06 | 272,02 | 0,51% | 93.174,00 |
| 05.01.2024 | 269,19 | 271,66 | 268,40 | 270,64 | 0,32% | 107.716,00 |
| 04.01.2024 | 270,64 | 276,92 | 268,21 | 269,77 | -0,36% | 124.286,00 |
| 03.01.2024 | 275,63 | 276,91 | 270,60 | 270,74 | -2,88% | 135.761,00 |
| 02.01.2024 | 282,50 | 285,79 | 277,33 | 278,77 | -2,15% | 107.399,00 |
| 29.12.2023 | 286,25 | 286,94 | 283,85 | 284,89 | -0,44% | 86.390,00 |
| 28.12.2023 | 284,15 | 286,56 | 282,45 | 286,15 | -0,02% | 95.782,00 |
| 27.12.2023 | 286,42 | 288,16 | 285,75 | 286,20 | -0,02% | 112.838,00 |
| 26.12.2023 | 282,30 | 287,61 | 282,30 | 286,25 | 1,53% | 206.529,00 |
| 22.12.2023 | 279,13 | 282,48 | 279,13 | 281,94 | 1,16% | 97.369,00 |
| 21.12.2023 | 276,70 | 279,54 | 275,58 | 278,70 | 1,41% | 115.258,00 |