29,580$
-2,83%
Echtzeit-Aktienkurs REGIONAL MANAGEMENT Corp
Bid:
Ask:
Aktienkurse zur REGIONAL MANAGEMENT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 29,96 | 29,96 | 29,25 | 29,58 | -2,83% | 4.375,00 |
| 07.05.2024 | 30,50 | 30,83 | 29,51 | 30,44 | 0,00% | 111.019,00 |
| 06.05.2024 | 28,78 | 30,49 | 28,78 | 30,44 | 7,41% | 57.330,00 |
| 03.05.2024 | 27,84 | 28,40 | 27,26 | 28,34 | 3,73% | 134.301,00 |
| 02.05.2024 | 27,30 | 27,99 | 26,63 | 27,32 | 8,03% | 24.934,00 |
| 01.05.2024 | 25,87 | 25,92 | 25,00 | 25,29 | 0,32% | 27.351,00 |
| 30.04.2024 | 25,95 | 26,13 | 25,20 | 25,21 | -3,52% | 24.535,00 |
| 29.04.2024 | 26,22 | 26,73 | 25,98 | 26,13 | -1,10% | 13.889,00 |
| 26.04.2024 | 26,09 | 26,54 | 26,09 | 26,42 | 0,61% | 8.122,00 |
| 25.04.2024 | 25,97 | 26,38 | 25,36 | 26,26 | -0,45% | 14.388,00 |
| 24.04.2024 | 25,91 | 26,49 | 25,50 | 26,38 | 0,53% | 15.781,00 |
| 23.04.2024 | 25,85 | 26,64 | 25,70 | 26,24 | 1,78% | 12.107,00 |
| 22.04.2024 | 25,28 | 26,09 | 25,17 | 25,78 | 2,30% | 16.677,00 |
| 19.04.2024 | 24,59 | 25,21 | 24,59 | 25,20 | 1,33% | 19.506,00 |
| 18.04.2024 | 25,10 | 25,39 | 24,75 | 24,87 | 0,04% | 40.654,00 |
| 17.04.2024 | 24,50 | 25,12 | 24,39 | 24,86 | 1,18% | 44.106,00 |
| 16.04.2024 | 24,96 | 25,34 | 24,49 | 24,57 | -1,17% | 18.901,00 |
| 15.04.2024 | 25,00 | 25,03 | 24,41 | 24,86 | -0,56% | 48.075,00 |
| 12.04.2024 | 25,40 | 25,77 | 24,61 | 25,00 | -1,57% | 20.042,00 |
| 11.04.2024 | 24,66 | 25,50 | 24,66 | 25,40 | 2,25% | 21.559,00 |
| 10.04.2024 | 24,94 | 24,94 | 24,42 | 24,84 | -2,05% | 34.475,00 |
| 09.04.2024 | 25,07 | 25,42 | 24,97 | 25,36 | 2,42% | 14.763,00 |
| 08.04.2024 | 24,70 | 25,01 | 24,39 | 24,76 | 0,41% | 30.451,00 |
| 05.04.2024 | 24,03 | 24,84 | 23,98 | 24,66 | 1,65% | 16.396,00 |
| 04.04.2024 | 24,20 | 24,63 | 23,97 | 24,26 | 1,38% | 31.185,00 |
| 03.04.2024 | 23,72 | 24,24 | 23,72 | 23,93 | -0,29% | 32.273,00 |
| 02.04.2024 | 23,67 | 24,27 | 23,35 | 24,00 | -0,25% | 28.151,00 |
| 01.04.2024 | 24,26 | 24,56 | 23,99 | 24,06 | -0,62% | 27.965,00 |
| 28.03.2024 | 24,20 | 24,60 | 24,09 | 24,21 | 0,04% | 53.243,00 |
| 27.03.2024 | 24,49 | 24,52 | 24,04 | 24,20 | 1,51% | 33.183,00 |
| 26.03.2024 | 24,53 | 24,60 | 23,73 | 23,84 | -1,69% | 40.664,00 |
| 25.03.2024 | 24,70 | 24,70 | 24,23 | 24,25 | -0,41% | 12.234,00 |
| 22.03.2024 | 24,80 | 24,80 | 24,24 | 24,35 | -3,26% | 18.118,00 |
| 21.03.2024 | 25,59 | 25,85 | 24,55 | 25,17 | -0,16% | 21.699,00 |
| 20.03.2024 | 23,04 | 25,35 | 23,04 | 25,21 | 8,66% | 32.441,00 |
| 19.03.2024 | 22,90 | 23,41 | 22,90 | 23,20 | 1,31% | 20.992,00 |
| 18.03.2024 | 23,60 | 23,60 | 22,90 | 22,90 | -2,26% | 16.074,00 |
| 15.03.2024 | 22,92 | 23,63 | 22,92 | 23,43 | 1,03% | 58.220,00 |
| 14.03.2024 | 23,86 | 23,86 | 22,89 | 23,19 | -2,32% | 32.955,00 |
| 13.03.2024 | 23,98 | 24,38 | 23,58 | 23,74 | 0,38% | 14.431,00 |
| 12.03.2024 | 24,17 | 24,26 | 23,64 | 23,65 | -2,03% | 13.678,00 |
| 11.03.2024 | 23,83 | 25,00 | 23,83 | 24,14 | 1,77% | 41.671,00 |
| 08.03.2024 | 23,45 | 23,88 | 23,27 | 23,72 | 2,91% | 14.288,00 |
| 07.03.2024 | 22,90 | 23,31 | 22,80 | 23,05 | 0,66% | 22.133,00 |
| 06.03.2024 | 22,60 | 23,07 | 22,38 | 22,90 | 1,60% | 27.421,00 |
| 05.03.2024 | 22,94 | 23,40 | 22,25 | 22,54 | -1,44% | 22.981,00 |
| 04.03.2024 | 22,95 | 23,50 | 22,83 | 22,87 | -0,26% | 22.342,00 |
| 01.03.2024 | 23,10 | 23,59 | 22,79 | 22,93 | -2,01% | 28.454,00 |
| 29.02.2024 | 23,67 | 23,67 | 22,69 | 23,40 | 1,17% | 17.939,00 |
| 28.02.2024 | 23,49 | 23,59 | 23,13 | 23,13 | -1,41% | 21.003,00 |
| 27.02.2024 | 23,54 | 23,86 | 23,33 | 23,46 | 1,03% | 13.479,00 |
| 26.02.2024 | 22,95 | 23,24 | 22,79 | 23,22 | 0,43% | 11.352,00 |
| 23.02.2024 | 22,93 | 23,25 | 22,54 | 23,12 | 1,58% | 27.588,00 |
| 22.02.2024 | 22,09 | 22,83 | 21,90 | 22,76 | 2,11% | 33.451,00 |
| 21.02.2024 | 22,38 | 22,70 | 21,98 | 22,29 | -2,79% | 17.697,00 |
| 20.02.2024 | 23,00 | 23,34 | 22,31 | 22,93 | -1,33% | 24.010,00 |
| 16.02.2024 | 23,79 | 24,13 | 22,88 | 23,24 | -3,05% | 43.482,00 |
| 15.02.2024 | 21,96 | 24,23 | 21,72 | 23,97 | 9,20% | 51.871,00 |
| 14.02.2024 | 21,27 | 21,97 | 20,88 | 21,95 | 5,43% | 20.073,00 |
| 13.02.2024 | 20,90 | 21,49 | 20,50 | 20,82 | -2,12% | 33.093,00 |
| 12.02.2024 | 22,37 | 22,52 | 21,18 | 21,27 | -5,68% | 34.067,00 |
| 09.02.2024 | 23,00 | 23,00 | 22,01 | 22,55 | -2,17% | 11.352,00 |
| 08.02.2024 | 21,01 | 23,24 | 20,62 | 23,05 | -1,24% | 36.552,00 |
| 07.02.2024 | 24,29 | 24,29 | 22,75 | 23,34 | -2,42% | 16.853,00 |
| 06.02.2024 | 23,72 | 24,34 | 23,60 | 23,92 | -0,21% | 12.723,00 |
| 05.02.2024 | 23,60 | 24,40 | 23,50 | 23,97 | 0,33% | 15.966,00 |
| 02.02.2024 | 23,67 | 24,44 | 23,60 | 23,89 | -1,53% | 12.101,00 |
| 01.02.2024 | 24,26 | 24,40 | 22,85 | 24,26 | -0,49% | 32.577,00 |
| 31.01.2024 | 25,24 | 25,79 | 23,98 | 24,38 | -2,98% | 15.070,00 |
| 30.01.2024 | 25,55 | 26,21 | 25,10 | 25,13 | -2,94% | 10.625,00 |
| 29.01.2024 | 26,39 | 26,44 | 25,64 | 25,89 | -2,30% | 14.964,00 |
| 26.01.2024 | 27,22 | 27,22 | 26,19 | 26,50 | -1,12% | 14.680,00 |
| 25.01.2024 | 26,94 | 27,09 | 26,43 | 26,80 | 1,90% | 17.177,00 |
| 24.01.2024 | 26,99 | 27,10 | 26,03 | 26,30 | -0,45% | 9.197,00 |
| 23.01.2024 | 26,54 | 27,37 | 25,98 | 26,42 | 1,69% | 24.969,00 |
| 22.01.2024 | 25,69 | 26,13 | 25,65 | 25,98 | 2,40% | 10.685,00 |
| 19.01.2024 | 24,49 | 25,46 | 24,38 | 25,37 | 4,83% | 15.230,00 |
| 18.01.2024 | 25,39 | 25,49 | 23,81 | 24,20 | -5,02% | 12.445,00 |
| 17.01.2024 | 25,22 | 25,74 | 25,22 | 25,48 | -1,01% | 15.844,00 |
| 16.01.2024 | 24,86 | 26,13 | 24,86 | 25,74 | 2,67% | 25.492,00 |
| 12.01.2024 | 25,73 | 25,73 | 24,87 | 25,07 | -0,36% | 15.844,00 |
| 11.01.2024 | 24,99 | 25,37 | 24,23 | 25,16 | 0,52% | 21.327,00 |
| 10.01.2024 | 24,69 | 25,62 | 24,69 | 25,03 | 0,12% | 13.952,00 |
| 09.01.2024 | 24,40 | 25,53 | 24,40 | 25,00 | 0,28% | 13.466,00 |
| 08.01.2024 | 25,29 | 25,45 | 24,59 | 24,93 | -0,80% | 10.199,00 |
| 05.01.2024 | 24,08 | 25,31 | 23,83 | 25,13 | 2,66% | 58.219,00 |
| 04.01.2024 | 24,40 | 25,10 | 23,91 | 24,48 | -1,77% | 17.469,00 |
| 03.01.2024 | 26,37 | 26,51 | 24,68 | 24,92 | -5,96% | 20.822,00 |
| 02.01.2024 | 24,79 | 26,73 | 24,79 | 26,50 | 5,66% | 22.121,00 |
| 29.12.2023 | 26,17 | 27,98 | 24,33 | 25,08 | -2,90% | 34.120,00 |
| 28.12.2023 | 26,67 | 26,77 | 25,79 | 25,83 | -3,11% | 14.462,00 |
| 27.12.2023 | 27,65 | 27,65 | 26,27 | 26,66 | -2,67% | 17.689,00 |
| 26.12.2023 | 27,10 | 27,68 | 27,10 | 27,39 | 1,00% | 10.565,00 |
| 22.12.2023 | 26,96 | 27,27 | 26,80 | 27,12 | 2,03% | 12.479,00 |
| 21.12.2023 | 25,83 | 26,58 | 25,68 | 26,58 | 3,54% | 14.698,00 |
| 20.12.2023 | 26,47 | 27,01 | 25,36 | 25,67 | -0,19% | 29.983,00 |
| 19.12.2023 | 25,00 | 26,10 | 24,79 | 25,72 | 4,17% | 20.902,00 |
| 18.12.2023 | 25,08 | 25,08 | 24,34 | 24,69 | -1,59% | 17.912,00 |
| 15.12.2023 | 25,56 | 25,56 | 24,34 | 25,09 | -0,99% | 59.382,00 |
| 14.12.2023 | 24,77 | 25,35 | 24,00 | 25,34 | 4,11% | 37.949,00 |