19,530$
0,93%
Echtzeit-Aktienkurs RCM Technologies Inc.
Bid:
Ask:
Aktienkurse zur RCM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,43 | 19,71 | 19,41 | 19,52 | 1,09% | 42.291,00 |
| 02.05.2024 | 19,16 | 19,62 | 18,97 | 19,31 | 1,26% | 68.041,00 |
| 01.05.2024 | 18,85 | 19,50 | 18,81 | 19,07 | 0,58% | 74.553,00 |
| 30.04.2024 | 18,83 | 19,02 | 18,63 | 18,96 | 0,11% | 49.733,00 |
| 29.04.2024 | 19,00 | 19,46 | 18,93 | 18,94 | -0,16% | 62.401,00 |
| 26.04.2024 | 18,98 | 19,09 | 18,67 | 18,97 | 0,32% | 76.074,00 |
| 25.04.2024 | 18,89 | 19,25 | 18,61 | 18,91 | -1,15% | 59.171,00 |
| 24.04.2024 | 19,10 | 19,49 | 19,04 | 19,13 | 0,42% | 44.118,00 |
| 23.04.2024 | 19,05 | 19,28 | 18,92 | 19,05 | -0,16% | 58.501,00 |
| 22.04.2024 | 19,17 | 19,51 | 18,97 | 19,08 | 0,00% | 83.321,00 |
| 19.04.2024 | 19,05 | 19,39 | 18,72 | 19,08 | -0,10% | 52.082,00 |
| 18.04.2024 | 18,80 | 19,46 | 18,80 | 19,10 | 2,08% | 81.837,00 |
| 17.04.2024 | 19,27 | 19,30 | 18,70 | 18,71 | -2,40% | 55.599,00 |
| 16.04.2024 | 18,97 | 19,23 | 18,83 | 19,17 | 0,52% | 53.975,00 |
| 15.04.2024 | 19,38 | 19,59 | 19,05 | 19,07 | -2,05% | 52.701,00 |
| 12.04.2024 | 19,51 | 19,64 | 19,35 | 19,47 | -0,56% | 51.584,00 |
| 11.04.2024 | 19,62 | 19,74 | 19,33 | 19,58 | -0,15% | 68.655,00 |
| 10.04.2024 | 19,46 | 19,81 | 19,24 | 19,61 | -0,46% | 91.768,00 |
| 09.04.2024 | 20,07 | 20,29 | 19,43 | 19,70 | -1,38% | 118.255,00 |
| 08.04.2024 | 20,01 | 20,38 | 19,75 | 19,98 | -1,74% | 86.882,00 |
| 05.04.2024 | 20,59 | 20,85 | 20,27 | 20,33 | -0,93% | 95.844,00 |
| 04.04.2024 | 20,65 | 20,88 | 20,29 | 20,52 | -0,94% | 121.230,00 |
| 03.04.2024 | 20,84 | 21,30 | 20,69 | 20,72 | -0,60% | 38.332,00 |
| 02.04.2024 | 20,70 | 20,91 | 20,50 | 20,84 | 0,68% | 64.105,00 |
| 01.04.2024 | 21,22 | 21,54 | 20,50 | 20,70 | -3,14% | 111.209,00 |
| 28.03.2024 | 21,59 | 21,68 | 21,10 | 21,37 | -0,28% | 225.725,00 |
| 27.03.2024 | 21,29 | 22,08 | 21,00 | 21,43 | 0,14% | 79.327,00 |
| 26.03.2024 | 22,12 | 22,16 | 21,31 | 21,40 | -2,77% | 87.360,00 |
| 25.03.2024 | 22,41 | 22,48 | 21,81 | 22,01 | -0,59% | 104.154,00 |
| 22.03.2024 | 22,06 | 22,65 | 21,53 | 22,14 | -2,42% | 167.405,00 |
| 21.03.2024 | 23,36 | 23,58 | 22,60 | 22,69 | -2,58% | 106.554,00 |
| 20.03.2024 | 22,99 | 23,36 | 22,64 | 23,29 | -0,04% | 76.043,00 |
| 19.03.2024 | 21,92 | 23,66 | 21,86 | 23,30 | 5,53% | 149.627,00 |
| 18.03.2024 | 23,25 | 23,52 | 21,17 | 22,08 | -5,03% | 296.648,00 |
| 15.03.2024 | 21,60 | 23,61 | 21,44 | 23,25 | 7,64% | 367.124,00 |
| 14.03.2024 | 26,18 | 26,27 | 20,53 | 21,60 | -24,92% | 627.156,00 |
| 13.03.2024 | 28,79 | 29,23 | 28,60 | 28,77 | -0,10% | 48.755,00 |
| 12.03.2024 | 27,80 | 28,81 | 27,80 | 28,80 | 3,63% | 51.212,00 |
| 11.03.2024 | 27,75 | 27,87 | 27,13 | 27,79 | 0,22% | 54.759,00 |
| 08.03.2024 | 27,53 | 27,85 | 27,51 | 27,73 | 0,80% | 35.995,00 |
| 07.03.2024 | 27,68 | 28,15 | 27,45 | 27,51 | -1,19% | 51.035,00 |
| 06.03.2024 | 27,91 | 27,95 | 27,46 | 27,84 | 0,29% | 51.500,00 |
| 05.03.2024 | 27,80 | 28,16 | 27,55 | 27,76 | -0,57% | 36.273,00 |
| 04.03.2024 | 28,43 | 28,85 | 27,86 | 27,92 | -1,13% | 39.320,00 |
| 01.03.2024 | 27,83 | 28,50 | 27,82 | 28,24 | 2,32% | 55.093,00 |
| 29.02.2024 | 28,08 | 28,08 | 27,32 | 27,60 | -0,50% | 57.694,00 |
| 28.02.2024 | 28,49 | 28,65 | 27,62 | 27,74 | -2,63% | 28.672,00 |
| 27.02.2024 | 28,21 | 28,75 | 28,16 | 28,49 | 1,10% | 50.047,00 |
| 26.02.2024 | 28,10 | 28,75 | 27,80 | 28,18 | 0,07% | 56.523,00 |
| 23.02.2024 | 27,50 | 28,28 | 27,39 | 28,16 | 1,22% | 50.284,00 |
| 22.02.2024 | 28,34 | 28,74 | 27,33 | 27,82 | -1,83% | 48.998,00 |
| 21.02.2024 | 28,01 | 28,35 | 27,63 | 28,34 | 0,53% | 49.953,00 |
| 20.02.2024 | 28,55 | 28,55 | 27,45 | 28,19 | -2,79% | 94.783,00 |
| 16.02.2024 | 29,40 | 29,48 | 27,90 | 29,00 | -1,90% | 107.345,00 |
| 15.02.2024 | 28,97 | 29,80 | 28,58 | 29,56 | 2,18% | 51.553,00 |
| 14.02.2024 | 28,64 | 29,13 | 28,42 | 28,93 | 1,72% | 47.033,00 |
| 13.02.2024 | 28,66 | 29,11 | 28,19 | 28,44 | -2,23% | 51.277,00 |
| 12.02.2024 | 28,50 | 29,22 | 28,21 | 29,09 | 2,11% | 71.354,00 |
| 09.02.2024 | 27,86 | 28,49 | 27,59 | 28,49 | 2,48% | 46.214,00 |
| 08.02.2024 | 27,12 | 27,99 | 27,05 | 27,80 | 2,47% | 61.263,00 |
| 07.02.2024 | 27,26 | 27,58 | 27,13 | 27,13 | -0,66% | 38.298,00 |
| 06.02.2024 | 26,97 | 27,69 | 26,82 | 27,31 | 1,45% | 68.140,00 |
| 05.02.2024 | 26,94 | 27,14 | 26,40 | 26,92 | -0,70% | 74.527,00 |
| 02.02.2024 | 27,63 | 27,89 | 27,01 | 27,11 | -2,73% | 49.446,00 |
| 01.02.2024 | 27,61 | 28,00 | 27,10 | 27,87 | 1,05% | 114.962,00 |
| 31.01.2024 | 28,51 | 28,57 | 27,12 | 27,58 | -2,92% | 74.430,00 |
| 30.01.2024 | 28,55 | 28,71 | 27,70 | 28,41 | -0,53% | 165.420,00 |
| 29.01.2024 | 29,02 | 29,35 | 28,20 | 28,56 | -2,12% | 83.297,00 |
| 26.01.2024 | 29,78 | 30,30 | 29,06 | 29,18 | -2,01% | 103.405,00 |
| 25.01.2024 | 30,20 | 30,45 | 29,40 | 29,78 | -0,33% | 51.522,00 |
| 24.01.2024 | 30,02 | 30,48 | 29,64 | 29,88 | -0,37% | 58.602,00 |
| 23.01.2024 | 30,95 | 30,97 | 29,71 | 29,99 | -2,91% | 58.068,00 |
| 22.01.2024 | 29,98 | 31,34 | 29,96 | 30,89 | 5,28% | 96.782,00 |
| 19.01.2024 | 28,87 | 29,39 | 28,62 | 29,34 | 0,51% | 67.724,00 |
| 18.01.2024 | 29,51 | 30,00 | 28,98 | 29,19 | -0,68% | 48.610,00 |
| 17.01.2024 | 28,94 | 29,54 | 28,58 | 29,39 | 1,07% | 53.399,00 |
| 16.01.2024 | 29,42 | 29,59 | 28,61 | 29,08 | -1,86% | 59.980,00 |
| 12.01.2024 | 29,04 | 29,70 | 28,55 | 29,63 | 2,56% | 75.914,00 |
| 11.01.2024 | 30,09 | 30,20 | 28,30 | 28,89 | -4,27% | 116.913,00 |
| 10.01.2024 | 30,52 | 30,68 | 29,41 | 30,18 | -0,26% | 91.144,00 |
| 09.01.2024 | 31,71 | 31,98 | 30,14 | 30,26 | -5,17% | 93.297,00 |
| 08.01.2024 | 31,99 | 32,15 | 30,34 | 31,91 | 1,14% | 96.410,00 |
| 05.01.2024 | 31,42 | 31,84 | 30,75 | 31,55 | -0,03% | 84.895,00 |
| 04.01.2024 | 30,35 | 32,00 | 30,25 | 31,56 | 4,26% | 113.362,00 |
| 03.01.2024 | 31,10 | 31,35 | 30,27 | 30,27 | -2,89% | 77.767,00 |
| 02.01.2024 | 29,35 | 31,23 | 28,77 | 31,17 | 7,33% | 162.892,00 |
| 29.12.2023 | 29,90 | 30,05 | 28,81 | 29,04 | -3,04% | 200.312,00 |
| 28.12.2023 | 30,00 | 30,01 | 29,50 | 29,95 | -0,13% | 57.415,00 |
| 27.12.2023 | 30,00 | 30,13 | 29,58 | 29,99 | -0,03% | 83.065,00 |
| 26.12.2023 | 29,19 | 30,07 | 29,19 | 30,00 | 2,77% | 124.821,00 |
| 22.12.2023 | 29,04 | 30,19 | 29,04 | 29,19 | 1,50% | 129.424,00 |
| 21.12.2023 | 28,64 | 29,10 | 28,09 | 28,76 | 0,63% | 49.872,00 |
| 20.12.2023 | 28,60 | 29,25 | 28,04 | 28,58 | -0,07% | 86.398,00 |
| 19.12.2023 | 28,82 | 29,18 | 28,00 | 28,60 | 0,63% | 133.368,00 |
| 18.12.2023 | 26,65 | 28,43 | 26,65 | 28,42 | 7,04% | 93.277,00 |
| 15.12.2023 | 27,59 | 27,73 | 26,55 | 26,55 | -3,40% | 57.113,00 |
| 14.12.2023 | 27,51 | 27,83 | 27,18 | 27,49 | -0,05% | 97.485,00 |
| 13.12.2023 | 26,43 | 27,53 | 26,34 | 27,50 | 4,05% | 79.565,00 |
| 12.12.2023 | 27,50 | 27,68 | 26,35 | 26,43 | -3,79% | 71.635,00 |
| 11.12.2023 | 27,05 | 27,48 | 26,86 | 27,47 | 2,01% | 65.505,00 |