21,660$
-7,44%
Echtzeit-Aktienkurs R1 RCM Inc.
Bid:
Ask:
Aktienkurse zur R1 RCM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2022 | 18,36 | 18,42 | 17,78 | 18,05 | -3,06% | 1.902.654,00 |
| 06.10.2022 | 19,18 | 19,44 | 18,49 | 18,62 | -3,47% | 1.018.566,00 |
| 05.10.2022 | 18,77 | 19,36 | 18,68 | 19,29 | 0,57% | 1.282.294,00 |
| 04.10.2022 | 19,21 | 19,46 | 19,02 | 19,18 | 1,75% | 1.681.071,00 |
| 03.10.2022 | 18,71 | 19,05 | 18,38 | 18,85 | 1,73% | 1.559.141,00 |
| 30.09.2022 | 18,59 | 19,28 | 18,48 | 18,53 | -0,11% | 3.551.368,00 |
| 29.09.2022 | 18,78 | 18,82 | 18,34 | 18,55 | -2,78% | 1.327.340,00 |
| 28.09.2022 | 18,42 | 19,21 | 18,42 | 19,08 | 4,03% | 1.772.093,00 |
| 27.09.2022 | 18,53 | 18,85 | 18,28 | 18,34 | -0,38% | 1.803.386,00 |
| 26.09.2022 | 18,81 | 18,97 | 18,41 | 18,41 | -2,13% | 1.662.449,00 |
| 23.09.2022 | 18,51 | 19,01 | 18,44 | 18,81 | 0,11% | 2.210.787,00 |
| 22.09.2022 | 19,54 | 19,62 | 18,62 | 18,79 | -4,57% | 1.487.753,00 |
| 21.09.2022 | 19,94 | 20,48 | 19,69 | 19,69 | -1,06% | 1.232.834,00 |
| 20.09.2022 | 20,00 | 20,12 | 19,60 | 19,90 | -1,39% | 1.562.025,00 |
| 19.09.2022 | 20,50 | 20,72 | 20,06 | 20,18 | -3,31% | 1.583.991,00 |
| 16.09.2022 | 21,94 | 22,06 | 20,78 | 20,87 | -4,05% | 6.223.274,00 |
| 15.09.2022 | 21,24 | 22,12 | 21,22 | 21,75 | 2,59% | 1.960.992,00 |
| 14.09.2022 | 20,59 | 21,23 | 20,56 | 21,20 | 1,78% | 3.193.258,00 |
| 13.09.2022 | 21,14 | 21,38 | 20,54 | 20,83 | -4,27% | 3.057.280,00 |
| 12.09.2022 | 22,47 | 22,47 | 21,74 | 21,76 | -2,29% | 2.276.001,00 |
| 09.09.2022 | 22,00 | 22,74 | 21,90 | 22,27 | 0,59% | 7.399.543,00 |
| 08.09.2022 | 21,97 | 22,66 | 21,93 | 22,14 | -0,63% | 1.358.372,00 |
| 07.09.2022 | 20,80 | 22,36 | 20,67 | 22,28 | 8,37% | 2.558.603,00 |
| 06.09.2022 | 20,75 | 20,94 | 20,50 | 20,56 | -0,34% | 2.328.130,00 |
| 02.09.2022 | 21,50 | 21,80 | 20,47 | 20,63 | -3,01% | 2.084.360,00 |
| 01.09.2022 | 21,75 | 21,94 | 20,70 | 21,27 | -2,65% | 2.770.282,00 |
| 31.08.2022 | 21,20 | 21,93 | 20,91 | 21,85 | 3,02% | 3.575.289,00 |
| 30.08.2022 | 21,69 | 21,79 | 20,80 | 21,21 | -2,39% | 2.772.048,00 |
| 29.08.2022 | 22,08 | 22,36 | 21,66 | 21,73 | -3,25% | 2.719.787,00 |
| 26.08.2022 | 24,25 | 24,25 | 22,39 | 22,46 | -5,43% | 2.216.071,00 |
| 25.08.2022 | 24,03 | 24,48 | 23,38 | 23,75 | -0,84% | 2.222.048,00 |
| 24.08.2022 | 23,74 | 24,42 | 23,72 | 23,95 | 0,04% | 1.296.602,00 |
| 23.08.2022 | 24,14 | 24,39 | 23,93 | 23,94 | -1,44% | 1.637.081,00 |
| 22.08.2022 | 24,84 | 24,88 | 24,13 | 24,29 | -3,42% | 1.968.493,00 |
| 19.08.2022 | 24,95 | 25,31 | 24,66 | 25,15 | 0,52% | 1.775.178,00 |
| 18.08.2022 | 25,00 | 25,13 | 24,65 | 25,02 | 0,08% | 1.169.452,00 |
| 17.08.2022 | 25,04 | 25,26 | 24,82 | 25,00 | -1,30% | 1.593.171,00 |
| 16.08.2022 | 26,12 | 26,18 | 24,68 | 25,33 | -3,25% | 2.209.932,00 |
| 15.08.2022 | 25,62 | 26,45 | 25,39 | 26,18 | 1,55% | 1.541.834,00 |
| 12.08.2022 | 25,52 | 25,83 | 25,11 | 25,78 | 0,59% | 1.374.090,00 |
| 11.08.2022 | 26,23 | 26,23 | 25,39 | 25,63 | -1,61% | 1.048.880,00 |
| 10.08.2022 | 26,21 | 26,24 | 25,64 | 26,05 | 1,28% | 1.055.491,00 |
| 09.08.2022 | 26,37 | 26,42 | 25,57 | 25,72 | -3,13% | 1.849.018,00 |
| 08.08.2022 | 26,42 | 27,07 | 26,42 | 26,55 | 0,49% | 1.562.736,00 |
| 05.08.2022 | 25,54 | 27,05 | 25,30 | 26,42 | 1,42% | 1.933.674,00 |
| 04.08.2022 | 26,68 | 26,82 | 25,55 | 26,05 | -1,18% | 1.340.984,00 |
| 03.08.2022 | 26,25 | 26,73 | 24,93 | 26,36 | 0,46% | 2.194.290,00 |
| 02.08.2022 | 25,26 | 26,28 | 25,20 | 26,24 | 3,88% | 1.755.139,00 |
| 01.08.2022 | 25,08 | 25,40 | 24,85 | 25,26 | 1,04% | 1.514.998,00 |
| 29.07.2022 | 24,55 | 25,13 | 24,53 | 25,00 | 1,83% | 1.295.839,00 |
| 28.07.2022 | 24,03 | 24,58 | 23,49 | 24,55 | 3,02% | 867.705,00 |
| 27.07.2022 | 23,98 | 24,25 | 23,53 | 23,83 | -0,25% | 1.123.339,00 |
| 26.07.2022 | 23,78 | 24,17 | 23,51 | 23,89 | 0,72% | 785.125,00 |
| 25.07.2022 | 24,25 | 24,44 | 23,56 | 23,72 | -1,90% | 711.240,00 |
| 22.07.2022 | 24,18 | 24,37 | 23,77 | 24,18 | -0,08% | 552.847,00 |
| 21.07.2022 | 23,68 | 24,27 | 23,47 | 24,20 | 2,07% | 1.045.325,00 |
| 20.07.2022 | 23,38 | 23,79 | 23,10 | 23,71 | 1,63% | 842.695,00 |
| 19.07.2022 | 23,02 | 23,63 | 23,02 | 23,33 | 2,32% | 796.771,00 |
| 18.07.2022 | 23,61 | 23,82 | 22,73 | 22,80 | -2,73% | 803.552,00 |
| 15.07.2022 | 23,36 | 24,14 | 23,00 | 23,44 | 6,50% | 2.057.575,00 |
| 14.07.2022 | 20,82 | 22,06 | 20,72 | 22,01 | 3,87% | 875.652,00 |
| 13.07.2022 | 21,04 | 21,89 | 21,03 | 21,19 | -1,76% | 1.045.032,00 |
| 12.07.2022 | 22,89 | 23,13 | 21,51 | 21,57 | -5,35% | 1.224.765,00 |
| 11.07.2022 | 23,59 | 23,72 | 22,72 | 22,79 | -3,51% | 1.267.024,00 |
| 08.07.2022 | 23,40 | 23,80 | 23,02 | 23,62 | 0,94% | 863.628,00 |
| 07.07.2022 | 22,65 | 23,42 | 22,51 | 23,40 | 3,31% | 1.328.233,00 |
| 06.07.2022 | 21,62 | 22,76 | 21,24 | 22,65 | 4,76% | 1.147.365,00 |
| 05.07.2022 | 21,61 | 21,74 | 20,74 | 21,62 | -1,59% | 1.035.587,00 |
| 01.07.2022 | 21,04 | 21,99 | 20,77 | 21,97 | 4,82% | 1.136.747,00 |
| 30.06.2022 | 20,81 | 21,52 | 20,50 | 20,96 | -0,90% | 2.448.206,00 |
| 29.06.2022 | 21,43 | 21,52 | 20,99 | 21,15 | -0,33% | 1.041.921,00 |
| 28.06.2022 | 22,02 | 22,23 | 21,14 | 21,22 | -3,63% | 1.685.857,00 |
| 27.06.2022 | 21,86 | 22,62 | 21,32 | 22,02 | 1,62% | 1.277.832,00 |
| 24.06.2022 | 20,99 | 22,74 | 20,94 | 21,67 | 3,09% | 4.447.349,00 |
| 23.06.2022 | 20,47 | 21,06 | 20,24 | 21,02 | 2,79% | 1.459.208,00 |
| 22.06.2022 | 20,36 | 20,66 | 19,90 | 20,45 | 2,10% | 817.425,00 |
| 21.06.2022 | 20,09 | 20,40 | 19,84 | 20,03 | 1,01% | 1.237.144,00 |
| 17.06.2022 | 19,57 | 20,36 | 19,52 | 19,83 | 2,69% | 1.583.842,00 |
| 16.06.2022 | 19,53 | 19,62 | 19,11 | 19,31 | -3,93% | 870.350,00 |
| 15.06.2022 | 19,94 | 20,44 | 19,72 | 20,10 | 1,93% | 757.173,00 |
| 14.06.2022 | 19,74 | 20,87 | 19,25 | 19,72 | -0,65% | 706.120,00 |
| 13.06.2022 | 21,09 | 21,09 | 19,81 | 19,85 | -4,43% | 714.429,00 |
| 10.06.2022 | 20,17 | 20,91 | 20,02 | 20,77 | 1,27% | 815.776,00 |
| 09.06.2022 | 21,02 | 21,02 | 20,42 | 20,51 | -3,25% | 626.458,00 |
| 08.06.2022 | 21,77 | 21,83 | 21,13 | 21,20 | -2,75% | 507.801,00 |
| 07.06.2022 | 21,43 | 21,90 | 21,22 | 21,80 | 0,65% | 633.979,00 |
| 06.06.2022 | 22,04 | 22,06 | 21,50 | 21,66 | -0,37% | 590.960,00 |
| 03.06.2022 | 21,89 | 21,94 | 21,50 | 21,74 | -1,23% | 765.870,00 |
| 02.06.2022 | 20,86 | 22,07 | 20,76 | 22,01 | 4,71% | 713.815,00 |
| 01.06.2022 | 21,51 | 21,68 | 20,84 | 21,02 | -2,10% | 1.018.252,00 |
| 31.05.2022 | 21,43 | 21,58 | 21,07 | 21,47 | -0,28% | 1.147.927,00 |
| 27.05.2022 | 21,50 | 21,59 | 21,12 | 21,53 | 1,41% | 1.143.781,00 |
| 26.05.2022 | 21,17 | 21,55 | 21,17 | 21,23 | 0,05% | 804.382,00 |
| 25.05.2022 | 21,24 | 21,48 | 20,79 | 21,22 | 0,28% | 740.952,00 |
| 24.05.2022 | 21,53 | 21,64 | 20,79 | 21,16 | -2,44% | 578.559,00 |
| 23.05.2022 | 21,88 | 21,88 | 21,14 | 21,69 | 0,14% | 858.485,00 |
| 20.05.2022 | 22,13 | 22,33 | 21,03 | 21,66 | -0,32% | 839.719,00 |
| 19.05.2022 | 21,38 | 22,23 | 21,38 | 21,73 | 0,23% | 944.908,00 |
| 18.05.2022 | 22,15 | 22,51 | 21,61 | 21,68 | -4,03% | 970.546,00 |
| 17.05.2022 | 22,65 | 22,81 | 22,22 | 22,59 | 1,44% | 1.364.375,00 |