Echtzeit-Aktienkurs RPM International Inc.
Bid:
Ask:
Aktienkurse zur RPM International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 80,00 | 80,98 | 79,53 | 79,55 | -0,77% | - |
25.02.2021 | 81,21 | 81,71 | 79,93 | 80,17 | -1,26% | - |
24.02.2021 | 81,04 | 82,06 | 80,64 | 81,20 | -0,44% | - |
23.02.2021 | 81,09 | 81,86 | 80,55 | 81,55 | -1,18% | - |
22.02.2021 | 81,77 | 83,22 | 81,37 | 82,53 | -0,51% | - |
19.02.2021 | 84,81 | 85,00 | 82,78 | 82,95 | -2,05% | - |
18.02.2021 | 85,25 | 85,73 | 84,31 | 84,69 | -1,59% | - |
17.02.2021 | 85,98 | 86,16 | 85,90 | 86,05 | 0,24% | - |
16.02.2021 | 86,35 | 86,52 | 85,40 | 85,84 | -1,07% | - |
12.02.2021 | 86,71 | 87,48 | 86,43 | 86,77 | 0,00% | - |
11.02.2021 | 86,66 | 86,85 | 85,92 | 86,77 | 0,81% | - |
10.02.2021 | 85,49 | 86,51 | 84,89 | 86,08 | 0,71% | - |
09.02.2021 | 86,39 | 86,42 | 85,32 | 85,47 | -2,07% | - |
08.02.2021 | 86,97 | 87,67 | 86,51 | 87,28 | 0,97% | - |
05.02.2021 | 86,01 | 86,70 | 85,86 | 86,44 | 1,71% | - |
04.02.2021 | 84,92 | 85,36 | 84,38 | 84,99 | 0,87% | - |
03.02.2021 | 85,05 | 85,49 | 83,84 | 84,26 | -1,20% | - |
02.02.2021 | 85,19 | 85,85 | 84,64 | 85,28 | 1,96% | - |
01.02.2021 | 82,37 | 83,99 | 81,74 | 83,64 | 1,32% | - |
29.01.2021 | 82,42 | 82,55 | 82,42 | 82,55 | -2,33% | - |
28.01.2021 | 85,69 | 86,67 | 84,45 | 84,52 | -0,97% | - |
27.01.2021 | 86,02 | 86,40 | 84,63 | 85,35 | -1,60% | - |
26.01.2021 | 86,56 | 87,79 | 86,10 | 86,74 | -0,46% | - |
25.01.2021 | 87,03 | 87,45 | 85,58 | 87,14 | 0,17% | - |
22.01.2021 | 85,46 | 87,78 | 85,46 | 86,99 | 0,07% | - |
21.01.2021 | 87,17 | 87,45 | 86,28 | 86,93 | -0,02% | - |
20.01.2021 | 86,94 | 86,95 | 86,94 | 86,95 | 0,44% | - |
19.01.2021 | 87,43 | 88,05 | 86,41 | 86,57 | 0,34% | - |
15.01.2021 | 85,82 | 87,55 | 0,00 | 86,28 | -0,12% | - |
14.01.2021 | 88,00 | 88,39 | 84,78 | 86,38 | -1,59% | - |
13.01.2021 | 88,74 | 88,78 | 87,57 | 87,78 | -1,55% | - |
12.01.2021 | 89,28 | 89,28 | 89,16 | 89,16 | 1,33% | - |
11.01.2021 | 88,14 | 88,96 | 87,76 | 87,99 | 0,19% | - |
08.01.2021 | 86,63 | 88,04 | 86,49 | 87,82 | -0,24% | - |
07.01.2021 | 88,60 | 88,92 | 87,47 | 88,03 | 1,00% | - |
06.01.2021 | 88,03 | 88,40 | 85,93 | 87,16 | -2,13% | - |
05.01.2021 | 88,74 | 89,69 | 88,28 | 89,06 | 0,25% | - |
04.01.2021 | 90,73 | 90,82 | 88,51 | 88,84 | -2,23% | - |
31.12.2020 | 90,18 | 91,46 | 89,95 | 90,87 | 0,19% | - |
30.12.2020 | 91,31 | 91,36 | 89,98 | 90,70 | 0,83% | - |
29.12.2020 | 89,67 | 90,06 | 88,83 | 89,95 | -1,05% | - |
28.12.2020 | 90,36 | 92,64 | 90,36 | 90,90 | 4,19% | - |
24.12.2020 | 89,69 | 91,74 | 87,25 | 87,25 | -2,36% | - |
23.12.2020 | 89,09 | 89,90 | 88,79 | 89,35 | 0,04% | - |
22.12.2020 | 88,69 | 89,55 | 88,25 | 89,31 | 1,31% | - |
21.12.2020 | 87,09 | 88,54 | 86,79 | 88,16 | -0,76% | - |
18.12.2020 | 87,95 | 89,31 | 86,96 | 88,83 | -0,55% | - |
17.12.2020 | 88,15 | 89,64 | 88,02 | 89,33 | 3,07% | - |
16.12.2020 | 87,00 | 87,14 | 84,75 | 86,67 | 8,92% | - |
15.12.2020 | 86,83 | 86,83 | 70,24 | 79,57 | -8,02% | - |
14.12.2020 | 86,67 | 86,67 | 70,42 | 86,51 | -0,02% | - |
11.12.2020 | 87,08 | 87,22 | 85,82 | 86,53 | -0,33% | - |
10.12.2020 | 87,82 | 88,11 | 86,19 | 86,82 | -1,67% | - |
09.12.2020 | 88,20 | 93,12 | 84,28 | 88,29 | 0,54% | - |
08.12.2020 | 86,49 | 89,03 | 79,60 | 87,82 | 1,04% | - |
07.12.2020 | 87,19 | 87,49 | 86,37 | 86,91 | -0,09% | - |
04.12.2020 | 87,46 | 88,04 | 86,75 | 86,99 | 0,38% | - |
03.12.2020 | 86,78 | 87,86 | 86,58 | 86,66 | -2,62% | - |
02.12.2020 | 87,92 | 88,99 | 85,72 | 88,99 | 2,59% | - |
01.12.2020 | 88,69 | 91,67 | 79,07 | 86,75 | -1,59% | - |
30.11.2020 | 88,03 | 88,15 | 72,80 | 88,15 | 0,43% | - |
27.11.2020 | 87,91 | 87,92 | 86,63 | 87,78 | 0,28% | - |
25.11.2020 | 87,39 | 87,54 | 86,97 | 87,53 | -1,23% | - |
24.11.2020 | 89,73 | 89,93 | 88,39 | 88,62 | -0,23% | - |
23.11.2020 | 88,85 | 89,38 | 88,39 | 88,83 | -0,77% | - |
20.11.2020 | 89,27 | 89,52 | 89,27 | 89,51 | -1,20% | - |
19.11.2020 | 89,16 | 90,61 | 88,35 | 90,60 | 0,91% | - |
18.11.2020 | 89,22 | 90,34 | 88,64 | 89,78 | 2,35% | - |
17.11.2020 | 89,41 | 89,57 | 87,68 | 87,72 | -2,31% | - |
16.11.2020 | 90,22 | 90,79 | 89,10 | 89,79 | -0,24% | - |
13.11.2020 | 89,75 | 90,01 | 89,75 | 90,01 | 1,27% | - |
12.11.2020 | 89,18 | 89,71 | 87,34 | 88,89 | -2,26% | - |
11.11.2020 | 89,99 | 90,95 | 88,67 | 90,94 | 0,96% | - |
10.11.2020 | 89,93 | 91,38 | 89,49 | 90,08 | 0,40% | - |
09.11.2020 | 91,85 | 92,49 | 89,34 | 89,72 | -3,13% | - |
06.11.2020 | 91,27 | 94,49 | 91,12 | 92,62 | 1,10% | - |
05.11.2020 | 92,60 | 92,77 | 91,24 | 91,61 | 1,43% | - |
04.11.2020 | 88,85 | 90,82 | 88,20 | 90,32 | 2,60% | - |
03.11.2020 | 87,89 | 88,03 | 87,89 | 88,03 | 0,67% | - |
02.11.2020 | 87,21 | 87,91 | 86,77 | 87,45 | 3,37% | - |
30.10.2020 | 85,30 | 85,84 | 0,00 | 84,60 | -0,94% | - |
29.10.2020 | 83,95 | 85,89 | 83,57 | 85,40 | 2,18% | - |
28.10.2020 | 84,77 | 85,01 | 83,53 | 83,58 | -3,65% | - |
27.10.2020 | 87,36 | 87,81 | 86,11 | 86,74 | -0,98% | - |
26.10.2020 | 87,84 | 88,16 | 86,80 | 87,60 | -3,89% | - |
23.10.2020 | 89,67 | 91,15 | 88,63 | 91,15 | 2,56% | - |
22.10.2020 | 89,28 | 89,57 | 88,31 | 88,87 | -2,20% | - |
21.10.2020 | 90,07 | 90,87 | 89,13 | 90,87 | 2,02% | - |
20.10.2020 | 88,95 | 89,74 | 88,61 | 89,07 | 0,45% | - |
19.10.2020 | 90,33 | 90,33 | 86,97 | 88,67 | -3,38% | - |
16.10.2020 | 89,94 | 91,78 | 89,78 | 91,78 | 4,40% | - |
15.10.2020 | 88,17 | 89,78 | 87,05 | 87,91 | 1,00% | - |
14.10.2020 | 88,51 | 89,35 | 87,04 | 87,04 | -1,19% | - |
13.10.2020 | 87,56 | 88,94 | 87,29 | 88,09 | 0,10% | - |
12.10.2020 | 0,00 | 89,09 | 0,00 | 88,00 | 0,92% | - |
09.10.2020 | 87,89 | 88,85 | 86,32 | 87,20 | 0,63% | - |
08.10.2020 | 89,57 | 89,64 | 85,32 | 86,65 | -0,71% | - |
07.10.2020 | 84,63 | 87,51 | 84,12 | 87,27 | 3,24% | - |
06.10.2020 | 84,29 | 85,99 | 83,98 | 84,53 | -1,31% | - |
05.10.2020 | 84,77 | 85,66 | 83,94 | 85,66 | 3,31% | - |