Echtzeit-Aktienkurs RGC Resources
Bid:
Ask:
Aktienkurse zur RGC Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,83 | 23,02 | 22,36 | 23,00 | 0,83% | - |
| 25.02.2021 | 22,72 | 23,14 | 22,49 | 22,81 | -0,20% | - |
| 24.02.2021 | 22,68 | 23,05 | 0,00 | 22,85 | -0,26% | - |
| 23.02.2021 | 23,09 | 23,11 | 22,81 | 22,91 | 0,37% | - |
| 22.02.2021 | 23,29 | 23,29 | 22,65 | 22,83 | -0,85% | - |
| 19.02.2021 | 22,95 | 23,28 | 22,69 | 23,02 | -1,22% | - |
| 18.02.2021 | 23,44 | 23,58 | 23,00 | 23,31 | -1,23% | - |
| 17.02.2021 | 23,18 | 24,01 | 23,14 | 23,60 | 0,25% | - |
| 16.02.2021 | 22,89 | 23,77 | 22,57 | 23,54 | 2,55% | - |
| 12.02.2021 | 22,80 | 23,17 | 22,62 | 22,95 | -0,11% | - |
| 11.02.2021 | 23,09 | 23,24 | 22,88 | 22,98 | -1,12% | - |
| 10.02.2021 | 23,69 | 23,82 | 22,75 | 23,24 | -1,42% | - |
| 09.02.2021 | 23,22 | 23,59 | 23,16 | 23,57 | 1,64% | - |
| 08.02.2021 | 23,28 | 23,51 | 22,98 | 23,19 | 0,02% | - |
| 05.02.2021 | 23,25 | 23,36 | 23,10 | 23,19 | -0,45% | - |
| 04.02.2021 | 23,15 | 23,43 | 23,03 | 23,29 | 0,11% | - |
| 03.02.2021 | 23,25 | 23,53 | 22,87 | 23,27 | -0,66% | - |
| 02.02.2021 | 22,78 | 23,42 | 22,78 | 23,42 | 2,07% | - |
| 01.02.2021 | 23,13 | 23,34 | 22,26 | 22,95 | 4,11% | - |
| 29.01.2021 | 22,66 | 23,15 | 22,02 | 22,04 | -2,35% | - |
| 28.01.2021 | 23,57 | 23,57 | 22,47 | 22,57 | 0,40% | - |
| 27.01.2021 | 23,27 | 23,31 | 22,38 | 22,48 | -4,38% | - |
| 26.01.2021 | 23,83 | 24,25 | 23,16 | 23,51 | -0,74% | - |
| 25.01.2021 | 23,64 | 23,79 | 23,38 | 23,69 | -0,13% | - |
| 22.01.2021 | 23,79 | 24,14 | 23,55 | 23,72 | -2,39% | - |
| 21.01.2021 | 23,75 | 24,30 | 23,59 | 24,30 | 2,34% | - |
| 20.01.2021 | 24,17 | 24,21 | 23,62 | 23,74 | -0,69% | - |
| 19.01.2021 | 24,04 | 24,09 | 23,89 | 23,91 | -1,10% | - |
| 15.01.2021 | 24,10 | 24,63 | 24,07 | 24,17 | -1,02% | - |
| 14.01.2021 | 24,55 | 24,71 | 24,23 | 24,42 | -1,19% | - |
| 13.01.2021 | 24,94 | 25,04 | 24,19 | 24,72 | 0,37% | - |
| 12.01.2021 | 24,65 | 24,85 | 24,24 | 24,63 | 2,26% | - |
| 11.01.2021 | 25,08 | 25,17 | 24,08 | 24,08 | -3,54% | - |
| 08.01.2021 | 25,01 | 25,20 | 24,09 | 24,97 | -0,58% | - |
| 07.01.2021 | 24,83 | 25,45 | 24,60 | 25,11 | -0,53% | - |
| 06.01.2021 | 24,85 | 26,00 | 24,46 | 25,25 | 2,41% | - |
| 05.01.2021 | 24,37 | 25,11 | 24,30 | 24,65 | 1,61% | - |
| 04.01.2021 | 24,40 | 24,41 | 23,75 | 24,26 | 1,89% | - |
| 31.12.2020 | 23,62 | 23,96 | 23,61 | 23,81 | -1,96% | - |
| 30.12.2020 | 23,81 | 24,42 | 23,58 | 24,29 | 2,86% | - |
| 29.12.2020 | 23,97 | 23,97 | 23,45 | 23,61 | -1,85% | - |
| 28.12.2020 | 24,06 | 24,06 | 24,06 | 24,06 | 0,21% | - |
| 24.12.2020 | 23,96 | 25,16 | 23,20 | 24,01 | 1,22% | - |
| 23.12.2020 | 24,23 | 24,23 | 23,72 | 23,72 | -1,50% | - |
| 22.12.2020 | 24,03 | 24,15 | 23,87 | 24,08 | 0,82% | - |
| 21.12.2020 | 23,75 | 24,17 | 23,70 | 23,88 | -0,93% | - |
| 18.12.2020 | 24,07 | 24,43 | 23,86 | 24,11 | 0,04% | - |
| 17.12.2020 | 24,66 | 24,70 | 23,97 | 24,10 | -0,56% | - |
| 16.12.2020 | 24,26 | 24,51 | 24,00 | 24,23 | -0,12% | - |
| 15.12.2020 | 24,63 | 24,92 | 23,96 | 24,26 | -0,16% | - |
| 14.12.2020 | 25,15 | 25,15 | 24,30 | 24,30 | 0,48% | - |
| 11.12.2020 | 24,33 | 24,62 | 24,16 | 24,19 | -1,31% | - |
| 10.12.2020 | 24,65 | 24,86 | 24,11 | 24,51 | -1,45% | - |
| 09.12.2020 | 24,85 | 24,99 | 24,61 | 24,87 | 0,51% | - |
| 08.12.2020 | 24,52 | 24,97 | 24,42 | 24,74 | 0,06% | - |
| 07.12.2020 | 24,45 | 24,73 | 24,28 | 24,73 | 0,30% | - |
| 04.12.2020 | 24,55 | 24,97 | 24,06 | 24,65 | 1,84% | - |
| 03.12.2020 | 24,11 | 24,35 | 24,00 | 24,21 | 6,94% | - |
| 02.12.2020 | 23,81 | 24,70 | 12,86 | 22,64 | -7,20% | - |
| 01.12.2020 | 24,58 | 24,70 | 24,00 | 24,39 | 0,41% | - |
| 30.11.2020 | 24,01 | 24,29 | 23,92 | 24,29 | 3,08% | - |
| 27.11.2020 | 24,16 | 24,56 | 22,90 | 23,57 | -4,30% | - |
| 25.11.2020 | 24,34 | 24,94 | 24,24 | 24,63 | 1,21% | - |
| 24.11.2020 | 24,26 | 25,05 | 24,21 | 24,33 | 1,14% | - |
| 23.11.2020 | 23,56 | 24,25 | 23,56 | 24,06 | 1,78% | - |
| 20.11.2020 | 22,77 | 23,68 | 22,75 | 23,64 | 0,81% | - |
| 19.11.2020 | 23,23 | 23,45 | 23,23 | 23,45 | -4,11% | - |
| 18.11.2020 | 25,04 | 25,35 | 24,33 | 24,45 | -3,61% | - |
| 17.11.2020 | 0,00 | 25,37 | 0,00 | 25,37 | -0,20% | - |
| 16.11.2020 | 25,72 | 26,00 | 25,42 | 25,42 | 1,13% | - |
| 13.11.2020 | 25,17 | 25,77 | 24,52 | 25,13 | 0,46% | - |
| 12.11.2020 | 25,51 | 25,66 | 24,15 | 25,02 | -3,16% | - |
| 11.11.2020 | 26,37 | 27,10 | 25,69 | 25,83 | -3,98% | - |
| 10.11.2020 | 0,00 | 27,33 | 0,00 | 26,90 | 3,70% | - |
| 09.11.2020 | 24,21 | 26,48 | 24,05 | 25,94 | 5,32% | - |
| 06.11.2020 | 25,10 | 25,32 | 24,44 | 24,63 | -0,22% | - |
| 05.11.2020 | 24,48 | 25,09 | 24,06 | 24,69 | 2,07% | - |
| 04.11.2020 | 23,66 | 24,52 | 23,66 | 24,19 | -2,46% | - |
| 03.11.2020 | 24,17 | 24,81 | 23,90 | 24,80 | 4,38% | - |
| 02.11.2020 | 23,63 | 24,04 | 23,63 | 23,76 | -0,21% | - |
| 30.10.2020 | 23,51 | 23,81 | 23,43 | 23,81 | 0,49% | - |
| 29.10.2020 | 23,53 | 23,79 | 23,45 | 23,69 | -0,19% | - |
| 28.10.2020 | 23,72 | 23,78 | 23,42 | 23,74 | -0,59% | - |
| 27.10.2020 | 23,64 | 23,88 | 23,51 | 23,88 | 0,95% | - |
| 26.10.2020 | 23,65 | 23,94 | 23,48 | 23,65 | -3,11% | - |
| 23.10.2020 | 23,92 | 24,41 | 23,75 | 24,41 | 1,22% | - |
| 22.10.2020 | 23,76 | 24,14 | 23,58 | 24,12 | -0,43% | - |
| 21.10.2020 | 24,69 | 24,69 | 23,59 | 24,22 | 0,41% | - |
| 20.10.2020 | 24,32 | 24,44 | 23,96 | 24,12 | 1,07% | - |
| 19.10.2020 | 23,74 | 24,08 | 23,61 | 23,87 | 2,14% | - |
| 16.10.2020 | 23,77 | 24,52 | 23,37 | 23,37 | 0,11% | - |
| 15.10.2020 | 23,67 | 23,81 | 23,34 | 23,34 | 0,91% | - |
| 14.10.2020 | 23,90 | 23,90 | 23,13 | 23,13 | -2,45% | - |
| 13.10.2020 | 23,44 | 24,03 | 23,44 | 23,71 | -1,62% | - |
| 12.10.2020 | 23,80 | 24,10 | 23,69 | 24,10 | 0,37% | - |
| 09.10.2020 | 24,25 | 24,34 | 23,69 | 24,01 | 0,00% | - |
| 08.10.2020 | 24,17 | 24,41 | 23,83 | 24,01 | 0,46% | - |
| 07.10.2020 | 23,54 | 23,93 | 23,37 | 23,90 | 1,08% | - |
| 06.10.2020 | 23,92 | 23,92 | 23,53 | 23,65 | 1,48% | - |
| 05.10.2020 | 22,69 | 23,66 | 22,69 | 23,30 | -1,08% | - |