11,250€
-0,44%
Echtzeit-Aktienkurs R1 RCM Inc.
Bid:
Ask:
Aktienkurse zur R1 RCM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,25 | 11,30 | 11,10 | 11,25 | -0,44% | - |
| 18.04.2024 | 11,45 | 11,55 | 11,30 | 11,30 | -0,44% | - |
| 17.04.2024 | 11,55 | 11,65 | 11,35 | 11,35 | -1,30% | - |
| 16.04.2024 | 11,55 | 11,65 | 11,40 | 11,50 | -0,86% | - |
| 15.04.2024 | 11,75 | 11,85 | 11,45 | 11,60 | -0,85% | 1.400,00 |
| 12.04.2024 | 11,95 | 12,05 | 11,55 | 11,70 | -1,68% | 1.700,00 |
| 11.04.2024 | 11,85 | 12,05 | 11,75 | 11,90 | 0,85% | - |
| 10.04.2024 | 11,75 | 11,85 | 11,40 | 11,80 | 0,00% | - |
| 09.04.2024 | 11,75 | 12,10 | 11,70 | 11,80 | 0,43% | - |
| 08.04.2024 | 11,45 | 11,85 | 11,40 | 11,75 | 1,73% | 1.450,00 |
| 05.04.2024 | 11,65 | 11,75 | 11,50 | 11,55 | -0,86% | - |
| 04.04.2024 | 11,75 | 11,85 | 11,60 | 11,65 | -0,43% | 940,00 |
| 03.04.2024 | 11,65 | 11,90 | 11,60 | 11,70 | 0,00% | - |
| 02.04.2024 | 11,65 | 11,90 | 11,35 | 11,70 | -2,09% | 787,00 |
| 28.03.2024 | 12,25 | 12,35 | 11,90 | 11,95 | -0,83% | - |
| 27.03.2024 | 12,05 | 12,20 | 11,90 | 12,05 | 0,00% | - |
| 26.03.2024 | 12,05 | 12,20 | 11,85 | 12,05 | 0,00% | 1.400,00 |
| 25.03.2024 | 11,85 | 12,25 | 11,80 | 12,05 | 1,69% | - |
| 22.03.2024 | 12,05 | 12,20 | 11,85 | 11,85 | -1,66% | - |
| 21.03.2024 | 12,05 | 12,25 | 12,00 | 12,05 | 0,00% | - |
| 20.03.2024 | 12,20 | 12,95 | 12,00 | 12,05 | 0,00% | 1.300,00 |
| 19.03.2024 | 12,15 | 12,20 | 11,70 | 12,05 | -0,82% | - |
| 18.03.2024 | 12,50 | 12,50 | 12,10 | 12,15 | -2,02% | - |
| 15.03.2024 | 12,55 | 12,60 | 12,25 | 12,40 | -1,20% | - |
| 14.03.2024 | 12,75 | 12,85 | 12,45 | 12,55 | -1,57% | - |
| 13.03.2024 | 12,85 | 12,90 | 12,60 | 12,75 | -0,78% | - |
| 12.03.2024 | 12,85 | 13,00 | 12,80 | 12,85 | 0,00% | - |
| 11.03.2024 | 12,65 | 12,95 | 12,60 | 12,85 | 1,18% | - |
| 08.03.2024 | 12,95 | 13,05 | 12,70 | 12,70 | -1,93% | 740,00 |
| 07.03.2024 | 12,75 | 13,20 | 12,70 | 12,95 | 1,17% | - |
| 06.03.2024 | 12,85 | 13,05 | 12,75 | 12,80 | -0,78% | - |
| 05.03.2024 | 12,85 | 12,95 | 12,60 | 12,90 | 0,00% | - |
| 04.03.2024 | 12,85 | 13,00 | 12,50 | 12,90 | 0,00% | - |
| 01.03.2024 | 13,05 | 13,20 | 12,80 | 12,90 | -0,77% | - |
| 29.02.2024 | 13,25 | 13,50 | 12,90 | 13,00 | -2,26% | - |
| 28.02.2024 | 13,60 | 13,80 | 13,20 | 13,30 | -0,75% | 155,00 |
| 27.02.2024 | 13,05 | 13,90 | 12,80 | 13,40 | 4,69% | - |
| 26.02.2024 | 10,25 | 13,45 | 10,20 | 12,80 | 24,88% | 1.111,00 |
| 23.02.2024 | 10,35 | 10,40 | 10,15 | 10,25 | 0,00% | - |
| 22.02.2024 | 9,85 | 10,45 | 9,78 | 10,25 | 3,80% | 1.400,00 |
| 21.02.2024 | 9,95 | 10,03 | 9,73 | 9,88 | -0,75% | - |
| 20.02.2024 | 10,10 | 10,13 | 9,78 | 9,95 | -1,49% | - |
| 19.02.2024 | 10,05 | 10,13 | 10,00 | 10,10 | 0,00% | - |
| 16.02.2024 | 10,35 | 10,45 | 10,05 | 10,10 | -2,42% | 1.400,00 |
| 15.02.2024 | 10,25 | 10,45 | 10,15 | 10,35 | 0,98% | - |
| 14.02.2024 | 9,83 | 10,35 | 9,68 | 10,25 | 4,33% | - |
| 13.02.2024 | 10,13 | 10,13 | 9,73 | 9,83 | -2,72% | - |
| 12.02.2024 | 9,68 | 10,15 | 9,60 | 10,10 | 4,39% | 354,00 |
| 09.02.2024 | 9,83 | 9,93 | 9,63 | 9,68 | -1,53% | - |
| 08.02.2024 | 9,63 | 9,83 | 9,58 | 9,83 | 2,08% | 15,00 |
| 07.02.2024 | 9,63 | 9,85 | 9,38 | 9,63 | 0,00% | 620,00 |
| 06.02.2024 | 9,78 | 9,95 | 9,60 | 9,63 | -1,79% | - |
| 05.02.2024 | 9,95 | 10,08 | 9,48 | 9,80 | -2,24% | - |
| 02.02.2024 | 9,85 | 10,05 | 9,65 | 10,03 | 1,52% | - |
| 01.02.2024 | 9,48 | 10,05 | 9,43 | 9,88 | 4,22% | - |
| 31.01.2024 | 9,43 | 9,63 | 9,38 | 9,48 | 0,53% | - |
| 30.01.2024 | 9,68 | 9,78 | 9,38 | 9,43 | -2,58% | 150,00 |
| 29.01.2024 | 9,53 | 9,73 | 9,33 | 9,68 | 1,57% | - |
| 26.01.2024 | 9,38 | 9,68 | 9,30 | 9,53 | 1,06% | 370,00 |
| 25.01.2024 | 9,63 | 9,78 | 9,23 | 9,43 | -1,82% | 440,00 |
| 24.01.2024 | 9,63 | 9,73 | 9,28 | 9,60 | -0,26% | - |
| 23.01.2024 | 9,68 | 9,93 | 9,58 | 9,63 | -0,52% | 33,00 |
| 22.01.2024 | 9,15 | 9,78 | 9,13 | 9,68 | 5,45% | - |
| 19.01.2024 | 9,28 | 9,53 | 8,83 | 9,18 | -1,08% | - |
| 18.01.2024 | 8,88 | 9,38 | 8,78 | 9,28 | 7,23% | - |
| 17.01.2024 | 8,63 | 9,13 | 8,53 | 8,65 | -0,29% | - |
| 16.01.2024 | 8,43 | 8,68 | 8,23 | 8,68 | 2,97% | - |
| 15.01.2024 | 8,43 | 8,48 | 8,40 | 8,43 | 0,00% | - |
| 12.01.2024 | 8,28 | 8,45 | 8,08 | 8,43 | 1,51% | - |
| 11.01.2024 | 8,48 | 8,60 | 8,18 | 8,30 | -2,06% | - |
| 10.01.2024 | 8,53 | 8,53 | 8,25 | 8,48 | 1,19% | - |
| 09.01.2024 | 8,93 | 9,03 | 8,38 | 8,38 | -6,16% | - |
| 08.01.2024 | 9,23 | 9,28 | 8,83 | 8,93 | -3,77% | - |
| 05.01.2024 | 9,38 | 9,48 | 9,03 | 9,28 | -1,07% | - |
| 04.01.2024 | 9,23 | 9,48 | 9,20 | 9,38 | 1,63% | - |
| 03.01.2024 | 9,73 | 9,78 | 9,18 | 9,23 | -5,63% | - |
| 02.01.2024 | 9,58 | 9,95 | 9,53 | 9,78 | 0,77% | - |
| 29.12.2023 | 9,68 | 9,78 | 9,68 | 9,70 | 0,26% | - |
| 28.12.2023 | 9,63 | 9,78 | 9,53 | 9,68 | 0,52% | - |
| 27.12.2023 | 9,68 | 9,73 | 9,53 | 9,63 | -0,52% | - |
| 22.12.2023 | 9,58 | 9,73 | 9,48 | 9,68 | 1,04% | - |
| 21.12.2023 | 9,28 | 9,58 | 9,20 | 9,58 | 3,79% | - |
| 20.12.2023 | 9,53 | 9,75 | 9,23 | 9,23 | -2,64% | - |
| 19.12.2023 | 9,28 | 9,58 | 9,20 | 9,48 | 2,16% | 816,00 |
| 18.12.2023 | 9,63 | 9,90 | 9,28 | 9,28 | -3,13% | 65,00 |
| 15.12.2023 | 10,25 | 10,40 | 9,58 | 9,58 | -1,54% | 1.000,00 |
| 14.12.2023 | 9,83 | 10,35 | 9,63 | 9,73 | -1,02% | 2.000,00 |
| 13.12.2023 | 9,38 | 9,83 | 8,68 | 9,83 | 5,36% | 4.416,00 |
| 12.12.2023 | 9,48 | 9,63 | 9,08 | 9,33 | -1,58% | - |
| 11.12.2023 | 9,73 | 9,73 | 9,23 | 9,48 | -2,57% | - |
| 08.12.2023 | 9,63 | 9,85 | 9,38 | 9,73 | 1,04% | - |
| 07.12.2023 | 10,35 | 10,45 | 9,58 | 9,63 | -7,45% | 160,00 |
| 06.12.2023 | 10,15 | 11,25 | 10,10 | 10,40 | 2,46% | - |
| 05.12.2023 | 10,90 | 10,95 | 10,15 | 10,15 | -6,88% | - |
| 04.12.2023 | 9,95 | 11,05 | 9,90 | 10,90 | 9,55% | 2.060,00 |
| 01.12.2023 | 9,73 | 10,15 | 9,63 | 9,95 | 2,84% | - |
| 30.11.2023 | 9,78 | 9,93 | 9,53 | 9,68 | -1,02% | - |
| 29.11.2023 | 9,68 | 10,20 | 9,65 | 9,78 | 1,03% | - |
| 28.11.2023 | 9,78 | 9,78 | 9,43 | 9,68 | -0,77% | - |
| 27.11.2023 | 9,80 | 9,88 | 9,65 | 9,75 | -1,76% | 100,00 |