168,690$
2,19%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 165,70 | 168,81 | 165,70 | 168,69 | 2,19% | 80.842,00 |
| 03.05.2024 | 166,85 | 166,85 | 163,12 | 165,08 | 1,56% | 93.664,00 |
| 02.05.2024 | 160,55 | 162,76 | 156,80 | 162,55 | 1,47% | 103.155,00 |
| 01.05.2024 | 160,82 | 162,99 | 158,86 | 160,20 | -0,71% | 62.915,00 |
| 30.04.2024 | 164,24 | 165,52 | 160,49 | 161,35 | -2,99% | 63.555,00 |
| 29.04.2024 | 165,35 | 166,41 | 163,68 | 166,33 | 1,36% | 50.114,00 |
| 26.04.2024 | 161,16 | 165,21 | 161,11 | 164,10 | 1,36% | 49.075,00 |
| 25.04.2024 | 160,98 | 163,74 | 160,35 | 161,89 | -1,44% | 86.393,00 |
| 24.04.2024 | 168,33 | 168,33 | 163,05 | 164,26 | -1,46% | 84.227,00 |
| 23.04.2024 | 165,57 | 168,75 | 165,57 | 166,70 | 1,77% | 66.231,00 |
| 22.04.2024 | 159,16 | 164,99 | 159,16 | 163,80 | 2,66% | 87.895,00 |
| 19.04.2024 | 155,19 | 160,42 | 155,19 | 159,56 | 2,31% | 109.334,00 |
| 18.04.2024 | 159,56 | 161,37 | 155,42 | 155,95 | -2,24% | 84.637,00 |
| 17.04.2024 | 163,22 | 163,95 | 159,51 | 159,52 | -2,11% | 86.975,00 |
| 16.04.2024 | 160,50 | 164,79 | 160,09 | 162,96 | 0,26% | 73.149,00 |
| 15.04.2024 | 165,50 | 165,50 | 160,79 | 162,54 | -0,26% | 55.920,00 |
| 12.04.2024 | 165,76 | 165,79 | 161,96 | 162,96 | -2,20% | 101.830,00 |
| 11.04.2024 | 167,24 | 167,24 | 164,36 | 166,62 | -0,13% | 83.211,00 |
| 10.04.2024 | 165,72 | 169,41 | 165,72 | 166,84 | -2,77% | 108.251,00 |
| 09.04.2024 | 172,23 | 172,50 | 170,16 | 171,59 | -0,77% | 76.650,00 |
| 08.04.2024 | 174,38 | 174,87 | 172,84 | 172,93 | 0,29% | 43.782,00 |
| 05.04.2024 | 173,67 | 175,35 | 172,29 | 172,43 | -0,13% | 82.825,00 |
| 04.04.2024 | 175,47 | 177,81 | 171,74 | 172,66 | -0,76% | 68.406,00 |
| 03.04.2024 | 174,93 | 176,19 | 173,57 | 173,99 | -0,13% | 56.698,00 |
| 02.04.2024 | 175,28 | 175,28 | 172,43 | 174,22 | -1,07% | 53.281,00 |
| 01.04.2024 | 179,52 | 180,08 | 176,04 | 176,10 | -2,22% | 53.572,00 |
| 28.03.2024 | 178,80 | 181,36 | 177,90 | 180,09 | 1,05% | 89.143,00 |
| 27.03.2024 | 179,98 | 180,21 | 177,16 | 178,21 | -0,70% | 93.262,00 |
| 26.03.2024 | 180,03 | 180,13 | 177,20 | 179,46 | 0,63% | 75.510,00 |
| 25.03.2024 | 181,31 | 182,97 | 178,29 | 178,34 | -1,40% | 48.978,00 |
| 22.03.2024 | 182,40 | 183,06 | 179,99 | 180,87 | -0,90% | 216.778,00 |
| 21.03.2024 | 177,67 | 183,85 | 177,67 | 182,51 | 2,67% | 171.383,00 |
| 20.03.2024 | 173,66 | 178,65 | 172,24 | 177,77 | 2,08% | 243.899,00 |
| 19.03.2024 | 173,09 | 174,90 | 172,12 | 174,14 | 0,46% | 144.226,00 |
| 18.03.2024 | 174,02 | 174,81 | 172,49 | 173,34 | 0,39% | 105.815,00 |
| 15.03.2024 | 171,11 | 174,07 | 169,90 | 172,67 | 0,93% | 102.396,00 |
| 14.03.2024 | 175,15 | 175,17 | 169,58 | 171,08 | -2,14% | 105.118,00 |
| 13.03.2024 | 171,78 | 176,13 | 171,78 | 174,81 | -0,58% | 172.493,00 |
| 12.03.2024 | 171,57 | 176,15 | 171,36 | 175,83 | 2,47% | 236.694,00 |
| 11.03.2024 | 172,30 | 172,92 | 167,97 | 171,59 | -0,84% | 156.167,00 |
| 08.03.2024 | 173,08 | 175,77 | 171,53 | 173,05 | 2,17% | 206.677,00 |
| 07.03.2024 | 167,18 | 173,30 | 167,18 | 169,37 | 1,46% | 258.100,00 |
| 06.03.2024 | 168,50 | 169,10 | 166,73 | 166,94 | -0,06% | 154.740,00 |
| 05.03.2024 | 172,00 | 172,00 | 166,00 | 167,05 | -3,00% | 207.391,00 |
| 04.03.2024 | 171,42 | 173,61 | 171,15 | 172,22 | 0,58% | 171.007,00 |
| 01.03.2024 | 180,06 | 180,06 | 170,76 | 171,23 | -0,53% | 139.630,00 |
| 29.02.2024 | 171,57 | 172,56 | 170,22 | 172,14 | 0,89% | 204.223,00 |
| 28.02.2024 | 169,12 | 177,57 | 151,25 | 170,62 | 0,82% | 160.354,00 |
| 27.02.2024 | 159,35 | 170,47 | 159,35 | 169,23 | 0,93% | 280.751,00 |
| 26.02.2024 | 167,33 | 168,60 | 165,94 | 167,68 | -0,54% | 217.785,00 |
| 23.02.2024 | 166,96 | 169,13 | 166,46 | 168,58 | 1,04% | 213.597,00 |
| 22.02.2024 | 161,73 | 167,60 | 161,73 | 166,84 | 3,81% | 395.630,00 |
| 21.02.2024 | 158,75 | 160,92 | 152,21 | 160,71 | 1,45% | 287.893,00 |
| 20.02.2024 | 158,99 | 159,97 | 157,15 | 158,42 | -1,93% | 258.867,00 |
| 16.02.2024 | 154,46 | 162,10 | 154,46 | 161,54 | 2,54% | 414.389,00 |
| 15.02.2024 | 153,41 | 157,89 | 137,78 | 157,54 | 2,74% | 250.015,00 |
| 14.02.2024 | 151,33 | 153,74 | 139,17 | 153,34 | 2,43% | 360.550,00 |
| 13.02.2024 | 154,32 | 154,32 | 148,06 | 149,70 | -3,07% | 420.403,00 |
| 12.02.2024 | 152,58 | 155,77 | 151,01 | 154,44 | 1,60% | 320.973,00 |
| 09.02.2024 | 148,00 | 152,71 | 147,34 | 152,01 | 2,72% | 349.234,00 |
| 08.02.2024 | 141,00 | 153,88 | 141,00 | 147,98 | 4,85% | 639.169,00 |
| 07.02.2024 | 138,60 | 142,73 | 136,69 | 141,14 | 2,86% | 414.992,00 |
| 06.02.2024 | 136,24 | 138,07 | 135,54 | 137,22 | 0,82% | 272.720,00 |
| 05.02.2024 | 137,38 | 137,42 | 135,08 | 136,11 | -2,37% | 265.921,00 |
| 02.02.2024 | 143,68 | 143,68 | 134,97 | 139,42 | 1,89% | 287.035,00 |
| 01.02.2024 | 134,85 | 137,72 | 133,60 | 136,83 | 2,35% | 352.364,00 |
| 31.01.2024 | 138,76 | 138,85 | 133,31 | 133,69 | -3,81% | 196.958,00 |
| 30.01.2024 | 138,27 | 140,25 | 137,63 | 138,99 | -0,08% | 96.602,00 |
| 29.01.2024 | 136,87 | 139,21 | 136,05 | 139,10 | 1,66% | 166.941,00 |
| 26.01.2024 | 137,83 | 139,95 | 136,48 | 136,83 | -0,70% | 158.370,00 |
| 25.01.2024 | 137,38 | 139,67 | 136,07 | 137,79 | 1,20% | 200.962,00 |
| 24.01.2024 | 140,57 | 141,34 | 136,00 | 136,16 | -1,97% | 186.729,00 |
| 23.01.2024 | 141,00 | 142,54 | 138,26 | 138,89 | -1,15% | 140.842,00 |
| 22.01.2024 | 139,85 | 142,63 | 139,67 | 140,50 | 0,19% | 134.896,00 |
| 19.01.2024 | 137,77 | 141,07 | 137,06 | 140,24 | 1,89% | 277.937,00 |
| 18.01.2024 | 133,50 | 137,72 | 133,12 | 137,65 | 2,92% | 269.878,00 |
| 17.01.2024 | 134,58 | 134,58 | 131,07 | 133,74 | -0,49% | 154.075,00 |
| 16.01.2024 | 137,05 | 140,50 | 133,74 | 134,39 | -3,09% | 182.656,00 |
| 12.01.2024 | 139,71 | 140,99 | 137,08 | 138,68 | 0,45% | 132.201,00 |
| 11.01.2024 | 139,96 | 140,91 | 137,08 | 138,05 | -1,86% | 211.165,00 |
| 10.01.2024 | 139,45 | 140,94 | 138,77 | 140,67 | 0,41% | 91.319,00 |
| 09.01.2024 | 139,30 | 141,20 | 138,08 | 140,09 | -1,02% | 88.875,00 |
| 08.01.2024 | 140,64 | 141,87 | 137,35 | 141,54 | 1,47% | 110.045,00 |
| 05.01.2024 | 137,83 | 141,50 | 136,75 | 139,49 | 0,50% | 106.157,00 |
| 04.01.2024 | 135,00 | 142,85 | 135,00 | 138,80 | -1,98% | 348.995,00 |
| 03.01.2024 | 144,75 | 144,75 | 138,10 | 141,60 | -2,26% | 268.489,00 |
| 02.01.2024 | 146,66 | 148,92 | 144,54 | 144,87 | -2,21% | 188.064,00 |
| 29.12.2023 | 148,82 | 150,19 | 147,76 | 148,15 | -1,11% | 69.914,00 |
| 28.12.2023 | 151,75 | 151,78 | 148,81 | 149,82 | -0,91% | 104.228,00 |
| 27.12.2023 | 152,41 | 152,94 | 150,37 | 151,20 | -0,42% | 144.376,00 |
| 26.12.2023 | 149,44 | 153,13 | 148,32 | 151,85 | 1,96% | 79.781,00 |
| 22.12.2023 | 148,64 | 150,35 | 147,84 | 148,93 | 0,76% | 96.991,00 |
| 21.12.2023 | 146,88 | 147,88 | 145,39 | 147,80 | 2,06% | 146.199,00 |
| 20.12.2023 | 146,72 | 149,14 | 144,56 | 144,82 | -1,56% | 154.697,00 |
| 19.12.2023 | 145,30 | 149,01 | 145,30 | 147,11 | 1,11% | 92.125,00 |
| 18.12.2023 | 146,46 | 148,50 | 143,16 | 145,50 | -0,69% | 143.432,00 |
| 15.12.2023 | 149,10 | 149,45 | 145,45 | 146,50 | -1,56% | 252.072,00 |
| 14.12.2023 | 137,34 | 149,35 | 136,02 | 148,82 | 9,36% | 706.710,00 |
| 13.12.2023 | 129,21 | 137,45 | 128,85 | 136,08 | 5,24% | 353.708,00 |
| 12.12.2023 | 130,47 | 130,87 | 128,55 | 129,30 | -1,02% | 148.387,00 |