Echtzeit-Aktienkurs Rand Capital Corp
Bid:
Ask:
Aktienkurse zur Rand Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2020 | 1,46 | 1,49 | 1,36 | 1,47 | 2,80% | - |
| 20.05.2020 | 1,48 | 1,48 | 1,42 | 1,43 | -0,69% | - |
| 19.05.2020 | 1,44 | 1,52 | 1,40 | 1,44 | -2,70% | - |
| 18.05.2020 | 1,51 | 1,53 | 1,46 | 1,48 | 1,37% | - |
| 15.05.2020 | 1,59 | 1,59 | 1,44 | 1,46 | -11,25% | - |
| 14.05.2020 | 1,45 | 1,71 | 1,43 | 1,65 | 3,46% | - |
| 13.05.2020 | 1,80 | 1,89 | 1,47 | 1,59 | -16,75% | - |
| 12.05.2020 | 1,90 | 2,25 | 1,81 | 1,91 | -34,81% | - |
| 11.05.2020 | 2,85 | 3,31 | 2,85 | 2,93 | 6,16% | - |
| 08.05.2020 | 2,53 | 2,79 | 2,52 | 2,76 | 6,77% | - |
| 07.05.2020 | 2,51 | 2,61 | 2,50 | 2,59 | 3,82% | - |
| 06.05.2020 | 2,50 | 2,60 | 2,42 | 2,49 | -0,20% | - |
| 05.05.2020 | 2,47 | 2,50 | 2,47 | 2,50 | 15,24% | - |
| 27.04.2020 | 2,19 | 2,23 | 2,14 | 2,17 | -0,46% | - |
| 24.04.2020 | 2,12 | 2,18 | 2,11 | 2,18 | 0,00% | - |
| 23.04.2020 | 2,16 | 2,20 | 2,09 | 2,18 | -1,36% | - |
| 22.04.2020 | 2,23 | 2,23 | 2,17 | 2,21 | 4,50% | - |
| 21.04.2020 | 2,21 | 2,24 | 2,11 | 2,11 | -2,76% | - |
| 20.04.2020 | 2,22 | 2,25 | 2,12 | 2,17 | 3,83% | - |
| 17.04.2020 | 2,11 | 2,18 | 2,08 | 2,09 | 1,46% | - |
| 16.04.2020 | 2,04 | 2,09 | 2,04 | 2,06 | 0,00% | - |
| 15.04.2020 | 1,90 | 2,13 | 1,76 | 2,06 | -2,37% | - |
| 14.04.2020 | 2,13 | 2,15 | 2,08 | 2,11 | 1,44% | - |
| 13.04.2020 | 2,14 | 2,17 | 2,07 | 2,08 | -0,48% | - |
| 09.04.2020 | 2,12 | 2,22 | 2,03 | 2,09 | 1,21% | - |
| 08.04.2020 | 2,12 | 2,17 | 2,07 | 2,07 | -1,67% | - |
| 07.04.2020 | 2,11 | 2,29 | 2,06 | 2,10 | -0,47% | - |
| 06.04.2020 | 2,15 | 2,18 | 2,11 | 2,11 | 2,68% | - |
| 03.04.2020 | 2,11 | 2,16 | 2,04 | 2,06 | -9,67% | - |
| 02.04.2020 | 2,30 | 2,35 | 2,15 | 2,28 | -3,81% | - |
| 01.04.2020 | 2,15 | 2,41 | 2,10 | 2,37 | 7,26% | - |
| 31.03.2020 | 2,21 | 2,28 | 2,15 | 2,21 | -2,43% | - |
| 30.03.2020 | 2,20 | 2,33 | 2,10 | 2,26 | 11,06% | - |
| 27.03.2020 | 2,22 | 2,24 | 2,03 | 2,04 | -22,33% | - |
| 18.03.2020 | 2,58 | 2,62 | 2,58 | 2,62 | 4,38% | - |
| 17.03.2020 | 2,69 | 2,80 | 2,51 | 2,51 | -9,39% | - |
| 16.03.2020 | 2,90 | 2,90 | 2,62 | 2,77 | 1,47% | - |
| 13.03.2020 | 2,75 | 2,84 | 2,73 | 2,73 | 1,87% | - |
| 12.03.2020 | 2,75 | 2,75 | 2,53 | 2,68 | -5,47% | - |
| 11.03.2020 | 3,02 | 3,02 | 2,69 | 2,84 | 1,25% | - |
| 10.03.2020 | 2,80 | 2,80 | 2,80 | 2,80 | 9,59% | - |
| 09.03.2020 | 2,57 | 2,66 | 0,00 | 2,56 | -7,76% | - |
| 06.03.2020 | 2,78 | 2,78 | 2,66 | 2,77 | -2,98% | - |
| 05.03.2020 | 2,91 | 2,91 | 2,80 | 2,86 | -0,70% | - |
| 04.03.2020 | 3,02 | 3,09 | 2,79 | 2,88 | 9,32% | - |
| 03.03.2020 | 2,70 | 2,80 | 2,63 | 2,63 | 3,34% | - |
| 02.03.2020 | 2,47 | 2,63 | 2,47 | 2,55 | 0,00% | - |
| 28.02.2020 | 2,80 | 2,81 | 2,55 | 2,55 | -3,60% | - |
| 27.02.2020 | 2,81 | 2,81 | 2,64 | 2,64 | -2,40% | - |
| 26.02.2020 | 2,67 | 2,74 | 2,61 | 2,71 | -3,57% | - |
| 24.02.2020 | 2,79 | 2,81 | 2,75 | 2,81 | 0,72% | - |
| 21.02.2020 | 2,81 | 2,81 | 2,76 | 2,79 | -0,18% | - |
| 18.02.2020 | 2,76 | 2,79 | 2,72 | 2,79 | 2,57% | - |
| 14.02.2020 | 2,73 | 2,79 | 2,72 | 2,72 | 0,74% | - |
| 13.02.2020 | 2,77 | 2,78 | 2,66 | 2,70 | -2,35% | - |
| 12.02.2020 | 2,74 | 2,92 | 2,74 | 2,77 | 0,00% | - |
| 11.02.2020 | 2,78 | 2,84 | 2,70 | 2,77 | 1,28% | - |
| 10.02.2020 | 2,74 | 2,81 | 2,73 | 2,73 | -2,15% | - |
| 07.02.2020 | 2,83 | 2,85 | 2,78 | 2,79 | 3,53% | - |
| 06.02.2020 | 2,76 | 2,83 | 2,70 | 2,70 | 0,00% | - |
| 04.02.2020 | 2,76 | 2,83 | 2,70 | 2,70 | 0,00% | - |
| 03.02.2020 | 2,68 | 2,77 | 2,68 | 2,70 | 0,19% | - |
| 30.01.2020 | 2,69 | 2,85 | 2,69 | 2,69 | 0,00% | - |
| 29.01.2020 | 2,76 | 2,82 | 2,68 | 2,69 | -0,37% | - |
| 28.01.2020 | 2,76 | 2,82 | 2,70 | 2,70 | 0,56% | - |
| 27.01.2020 | 2,75 | 2,82 | 2,63 | 2,69 | -0,56% | - |
| 24.01.2020 | 2,82 | 2,82 | 2,70 | 2,70 | -1,82% | - |
| 23.01.2020 | 2,76 | 2,80 | 2,75 | 2,75 | 2,80% | - |
| 22.01.2020 | 2,78 | 2,84 | 2,68 | 2,68 | 2,49% | - |
| 21.01.2020 | 2,71 | 2,71 | 2,61 | 2,61 | -2,97% | - |
| 17.01.2020 | 2,76 | 2,76 | 2,69 | 2,69 | 0,00% | - |
| 16.01.2020 | 2,76 | 2,85 | 2,69 | 2,69 | -0,74% | - |
| 15.01.2020 | 2,72 | 2,81 | 2,66 | 2,71 | 0,00% | - |
| 14.01.2020 | 2,75 | 2,80 | 2,66 | 2,71 | 1,31% | - |
| 13.01.2020 | 2,69 | 2,74 | 2,66 | 2,68 | 1,52% | - |
| 10.01.2020 | 2,80 | 2,88 | 2,64 | 2,64 | -2,41% | - |
| 09.01.2020 | 2,70 | 2,83 | 2,68 | 2,70 | -0,92% | - |
| 08.01.2020 | 2,77 | 2,77 | 2,65 | 2,73 | -0,73% | - |
| 07.01.2020 | 2,84 | 2,89 | 2,75 | 2,75 | 1,29% | - |
| 06.01.2020 | 2,65 | 2,79 | 2,65 | 2,71 | -0,18% | - |
| 03.01.2020 | 2,69 | 2,73 | 2,63 | 2,72 | 1,69% | - |
| 02.01.2020 | 2,77 | 2,77 | 2,67 | 2,67 | -1,29% | - |
| 18.12.2019 | 2,75 | 2,75 | 2,64 | 2,71 | 0,37% | - |
| 17.12.2019 | 2,70 | 2,83 | 2,70 | 2,70 | 3,65% | - |
| 11.12.2019 | 2,74 | 2,74 | 2,59 | 2,60 | -2,26% | - |
| 09.12.2019 | 2,66 | 2,68 | 2,60 | 2,66 | 1,14% | - |
| 05.12.2019 | 2,70 | 2,70 | 2,60 | 2,63 | -0,94% | - |
| 04.12.2019 | 2,66 | 2,66 | 2,60 | 2,66 | 0,57% | - |
| 03.12.2019 | 2,66 | 2,67 | 2,58 | 2,64 | -0,94% | - |
| 29.11.2019 | 2,67 | 2,67 | 2,61 | 2,67 | 0,19% | - |
| 27.11.2019 | 2,71 | 2,71 | 2,62 | 2,66 | -1,30% | - |
| 26.11.2019 | 2,74 | 2,74 | 2,61 | 2,70 | -1,28% | - |
| 25.11.2019 | 2,73 | 2,73 | 2,68 | 2,73 | 2,06% | - |
| 22.11.2019 | 2,74 | 2,74 | 2,67 | 2,68 | -1,29% | - |
| 21.11.2019 | 2,75 | 2,79 | 2,65 | 2,71 | 2,65% | - |
| 20.11.2019 | 2,57 | 2,75 | 2,57 | 2,64 | -1,49% | - |
| 19.11.2019 | 2,63 | 2,71 | 2,63 | 2,68 | -3,94% | - |
| 18.11.2019 | 2,68 | 2,79 | 2,67 | 2,79 | 3,72% | - |
| 15.11.2019 | 2,72 | 2,72 | 2,67 | 2,69 | 1,51% | - |
| 14.11.2019 | 2,67 | 2,71 | 2,60 | 2,65 | 3,52% | - |