Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,45 | 33,33 | 32,26 | 32,88 | -0,50% | - |
| 24.02.2021 | 33,03 | 33,59 | 32,77 | 33,04 | 1,91% | - |
| 23.02.2021 | 32,02 | 32,79 | 30,99 | 32,42 | 1,85% | - |
| 22.02.2021 | 31,93 | 32,60 | 31,38 | 31,83 | -0,89% | - |
| 19.02.2021 | 32,49 | 32,49 | 0,00 | 32,12 | -0,40% | - |
| 18.02.2021 | 32,46 | 32,72 | 31,47 | 32,25 | -1,03% | - |
| 17.02.2021 | 32,27 | 32,58 | 32,27 | 32,58 | 4,46% | - |
| 16.02.2021 | 32,60 | 32,70 | 30,69 | 31,19 | -4,95% | - |
| 12.02.2021 | 33,43 | 33,81 | 31,89 | 32,82 | -1,57% | - |
| 11.02.2021 | 33,84 | 33,87 | 32,50 | 33,34 | 4,29% | - |
| 10.02.2021 | 31,09 | 31,97 | 0,00 | 31,97 | 4,10% | - |
| 09.02.2021 | 31,40 | 31,57 | 30,46 | 30,71 | -3,62% | - |
| 08.02.2021 | 31,46 | 31,93 | 31,46 | 31,87 | 3,34% | - |
| 05.02.2021 | 30,50 | 31,41 | 30,48 | 30,84 | 2,48% | - |
| 04.02.2021 | 30,04 | 30,19 | 30,04 | 30,09 | -0,64% | - |
| 03.02.2021 | 30,32 | 30,75 | 29,87 | 30,29 | -1,72% | - |
| 02.02.2021 | 29,93 | 31,32 | 29,21 | 30,82 | 5,66% | - |
| 01.02.2021 | 28,02 | 29,34 | 27,75 | 29,17 | 4,52% | - |
| 29.01.2021 | 28,79 | 29,26 | 27,29 | 27,91 | -3,91% | - |
| 28.01.2021 | 27,47 | 29,34 | 27,41 | 29,04 | 7,30% | - |
| 27.01.2021 | 27,72 | 27,91 | 26,61 | 27,07 | -7,28% | - |
| 26.01.2021 | 28,83 | 29,19 | 28,83 | 29,19 | 0,90% | - |
| 25.01.2021 | 30,16 | 30,24 | 28,31 | 28,93 | -6,87% | - |
| 22.01.2021 | 31,04 | 31,38 | 30,69 | 31,07 | -3,24% | - |
| 21.01.2021 | 31,04 | 32,59 | 30,65 | 32,11 | 3,33% | - |
| 20.01.2021 | 31,09 | 31,23 | 30,41 | 31,07 | -1,04% | - |
| 19.01.2021 | 31,04 | 31,49 | 30,65 | 31,40 | -0,63% | - |
| 15.01.2021 | 31,19 | 32,08 | 30,79 | 31,60 | -1,96% | - |
| 14.01.2021 | 31,42 | 32,49 | 31,29 | 32,23 | 4,44% | - |
| 13.01.2021 | 31,49 | 31,52 | 30,45 | 30,86 | -2,36% | - |
| 12.01.2021 | 31,09 | 31,84 | 31,08 | 31,60 | 2,27% | - |
| 11.01.2021 | 31,13 | 31,26 | 30,79 | 30,90 | -0,31% | - |
| 08.01.2021 | 30,91 | 31,36 | 30,54 | 31,00 | -0,58% | - |
| 07.01.2021 | 31,26 | 31,48 | 30,26 | 31,18 | 0,10% | - |
| 06.01.2021 | 31,47 | 32,31 | 30,63 | 31,15 | 5,68% | - |
| 05.01.2021 | 28,98 | 29,83 | 28,89 | 29,47 | 2,50% | - |
| 04.01.2021 | 28,30 | 29,23 | 27,94 | 28,75 | -3,51% | - |
| 31.12.2020 | 28,83 | 30,50 | 28,75 | 29,80 | 3,58% | - |
| 30.12.2020 | 28,20 | 29,25 | 28,00 | 28,77 | 2,55% | - |
| 29.12.2020 | 28,06 | 28,06 | 28,05 | 28,05 | -5,62% | - |
| 28.12.2020 | 29,01 | 29,72 | 28,92 | 29,72 | 2,75% | - |
| 24.12.2020 | 28,30 | 29,15 | 28,29 | 28,93 | 2,10% | - |
| 23.12.2020 | 28,76 | 28,77 | 27,63 | 28,33 | 0,25% | - |
| 22.12.2020 | 28,38 | 28,74 | 28,11 | 28,26 | 1,07% | - |
| 21.12.2020 | 28,07 | 28,63 | 27,89 | 27,96 | -2,25% | - |
| 18.12.2020 | 28,68 | 29,51 | 28,15 | 28,61 | -0,21% | - |
| 17.12.2020 | 28,71 | 29,00 | 28,33 | 28,67 | -0,61% | - |
| 16.12.2020 | 29,46 | 29,67 | 28,72 | 28,84 | -3,42% | - |
| 15.12.2020 | 28,75 | 30,49 | 28,59 | 29,86 | 4,33% | - |
| 14.12.2020 | 27,73 | 29,50 | 27,73 | 28,62 | 6,53% | - |
| 11.12.2020 | 27,38 | 30,88 | 26,40 | 26,87 | -2,79% | - |
| 10.12.2020 | 26,80 | 27,84 | 26,72 | 27,64 | -0,05% | - |
| 09.12.2020 | 28,48 | 28,58 | 27,59 | 27,65 | -6,24% | - |
| 08.12.2020 | 29,05 | 29,49 | 28,23 | 29,49 | 1,92% | - |
| 07.12.2020 | 28,18 | 29,29 | 28,18 | 28,94 | 0,45% | - |
| 04.12.2020 | 28,15 | 29,06 | 27,95 | 28,81 | 3,82% | - |
| 03.12.2020 | 28,36 | 28,36 | 27,27 | 27,75 | 1,65% | - |
| 02.12.2020 | 28,26 | 28,67 | 26,73 | 27,30 | -2,20% | - |
| 01.12.2020 | 27,27 | 29,65 | 27,25 | 27,91 | 4,67% | - |
| 30.11.2020 | 27,01 | 27,01 | 26,53 | 26,67 | -0,09% | - |
| 27.11.2020 | 26,90 | 28,00 | 26,69 | 26,69 | -3,45% | - |
| 25.11.2020 | 27,85 | 29,10 | 27,49 | 27,65 | -3,39% | - |
| 24.11.2020 | 29,12 | 29,23 | 28,27 | 28,62 | 2,20% | - |
| 23.11.2020 | 28,38 | 28,47 | 27,95 | 28,00 | 0,67% | - |
| 20.11.2020 | 27,57 | 28,10 | 27,30 | 27,82 | 2,26% | - |
| 19.11.2020 | 27,67 | 28,44 | 27,20 | 27,20 | 7,34% | - |
| 18.11.2020 | 25,81 | 26,59 | 25,30 | 25,34 | -0,10% | - |
| 17.11.2020 | 24,72 | 26,15 | 24,36 | 25,37 | 1,77% | - |
| 16.11.2020 | 25,00 | 25,31 | 24,83 | 24,93 | 1,98% | - |
| 13.11.2020 | 24,93 | 25,04 | 24,32 | 24,44 | -1,23% | - |
| 12.11.2020 | 24,83 | 25,49 | 24,67 | 24,75 | -6,22% | - |
| 11.11.2020 | 27,98 | 28,18 | 25,86 | 26,39 | -3,62% | - |
| 10.11.2020 | 27,73 | 28,48 | 0,00 | 27,38 | 2,57% | - |
| 09.11.2020 | 0,00 | 29,26 | 0,00 | 26,69 | 3,39% | - |
| 06.11.2020 | 26,17 | 26,17 | 25,60 | 25,82 | -1,79% | - |
| 05.11.2020 | 25,45 | 26,78 | 24,91 | 26,29 | 6,35% | - |
| 04.11.2020 | 22,79 | 25,16 | 22,59 | 24,72 | 6,51% | - |
| 03.11.2020 | 21,48 | 23,34 | 21,22 | 23,21 | 13,00% | - |
| 02.11.2020 | 20,71 | 21,22 | 20,54 | 20,54 | 1,13% | - |
| 30.10.2020 | 22,47 | 22,68 | 19,27 | 20,31 | 2,60% | - |
| 29.10.2020 | 19,48 | 19,79 | 18,88 | 19,79 | 0,13% | - |
| 28.10.2020 | 19,88 | 19,99 | 19,31 | 19,77 | -4,15% | - |
| 27.10.2020 | 20,84 | 21,50 | 20,54 | 20,62 | -2,34% | - |
| 26.10.2020 | 20,79 | 21,20 | 20,50 | 21,12 | -4,65% | - |
| 23.10.2020 | 21,75 | 22,15 | 21,24 | 22,15 | 4,09% | - |
| 22.10.2020 | 21,38 | 21,57 | 21,20 | 21,28 | -0,23% | - |
| 21.10.2020 | 21,81 | 21,88 | 21,32 | 21,33 | -1,93% | - |
| 20.10.2020 | 22,08 | 22,08 | 21,51 | 21,75 | 0,44% | - |
| 19.10.2020 | 21,92 | 21,92 | 21,56 | 21,65 | 1,36% | - |
| 16.10.2020 | 21,03 | 21,62 | 20,70 | 21,36 | 2,99% | - |
| 15.10.2020 | 19,70 | 21,28 | 19,62 | 20,74 | 4,67% | - |
| 14.10.2020 | 20,95 | 20,95 | 19,79 | 19,82 | -0,30% | - |
| 13.10.2020 | 20,84 | 20,84 | 19,52 | 19,88 | -1,90% | - |
| 12.10.2020 | 19,96 | 20,40 | 19,96 | 20,26 | -0,66% | - |
| 09.10.2020 | 20,31 | 20,50 | 19,86 | 20,40 | 3,92% | - |
| 08.10.2020 | 19,36 | 19,70 | 19,26 | 19,63 | 3,53% | - |
| 07.10.2020 | 18,71 | 19,15 | 18,32 | 18,96 | 3,44% | - |
| 06.10.2020 | 18,31 | 18,86 | 18,30 | 18,33 | 0,85% | - |
| 05.10.2020 | 17,96 | 18,21 | 17,52 | 18,17 | 4,88% | - |
| 02.10.2020 | 15,93 | 17,41 | 15,76 | 17,33 | 2,48% | - |