20,570$
1,73%
Echtzeit-Aktienkurs RGC Resources
Bid:
Ask:
Aktienkurse zur RGC Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,20 | 20,53 | 20,20 | 20,51 | 1,43% | 5.788,00 |
| 25.04.2024 | 20,28 | 20,46 | 20,21 | 20,22 | -0,20% | 12.095,00 |
| 24.04.2024 | 19,90 | 20,29 | 19,84 | 20,26 | 1,40% | 11.007,00 |
| 23.04.2024 | 19,40 | 19,98 | 19,40 | 19,98 | 3,52% | 14.962,00 |
| 22.04.2024 | 19,15 | 19,58 | 19,15 | 19,30 | 0,36% | 8.161,00 |
| 19.04.2024 | 18,83 | 19,55 | 18,83 | 19,23 | 1,21% | 12.069,00 |
| 18.04.2024 | 19,15 | 19,33 | 18,62 | 19,00 | -1,40% | 12.381,00 |
| 17.04.2024 | 19,17 | 19,37 | 19,00 | 19,27 | 1,31% | 4.895,00 |
| 16.04.2024 | 19,24 | 19,63 | 19,00 | 19,02 | -3,70% | 4.458,00 |
| 15.04.2024 | 19,75 | 20,18 | 19,20 | 19,75 | -0,95% | 15.520,00 |
| 12.04.2024 | 19,78 | 20,45 | 19,61 | 19,94 | 0,68% | 10.381,00 |
| 11.04.2024 | 19,67 | 20,34 | 19,21 | 19,81 | 0,43% | 5.661,00 |
| 10.04.2024 | 19,88 | 20,00 | 19,33 | 19,72 | -2,04% | 13.915,00 |
| 09.04.2024 | 20,64 | 20,64 | 20,05 | 20,13 | -0,84% | 13.421,00 |
| 08.04.2024 | 21,49 | 21,49 | 20,17 | 20,30 | -4,65% | 20.397,00 |
| 05.04.2024 | 21,54 | 21,54 | 21,29 | 21,29 | -1,02% | 13.790,00 |
| 04.04.2024 | 21,30 | 21,62 | 21,18 | 21,51 | 1,99% | 18.705,00 |
| 03.04.2024 | 20,20 | 21,09 | 20,20 | 21,09 | 3,92% | 11.013,00 |
| 02.04.2024 | 20,34 | 20,42 | 20,15 | 20,30 | -0,32% | 7.087,00 |
| 01.04.2024 | 20,06 | 20,44 | 19,73 | 20,36 | 0,59% | 29.963,00 |
| 28.03.2024 | 19,46 | 20,24 | 19,46 | 20,24 | 4,33% | 10.837,00 |
| 27.03.2024 | 18,41 | 19,54 | 18,40 | 19,40 | 5,49% | 12.560,00 |
| 26.03.2024 | 19,91 | 19,91 | 18,38 | 18,39 | -6,22% | 18.335,00 |
| 25.03.2024 | 20,10 | 20,26 | 19,55 | 19,61 | -0,71% | 4.797,00 |
| 22.03.2024 | 19,61 | 19,75 | 19,26 | 19,75 | -0,25% | 6.374,00 |
| 21.03.2024 | 19,88 | 19,89 | 19,59 | 19,80 | -0,85% | 12.923,00 |
| 20.03.2024 | 21,11 | 21,11 | 19,63 | 19,97 | -5,40% | 14.895,00 |
| 19.03.2024 | 20,99 | 21,37 | 20,71 | 21,11 | 1,20% | 15.566,00 |
| 18.03.2024 | 21,41 | 21,48 | 19,01 | 20,86 | -2,25% | 21.234,00 |
| 15.03.2024 | 19,81 | 21,38 | 19,81 | 21,34 | 4,92% | 74.623,00 |
| 14.03.2024 | 20,01 | 20,39 | 19,80 | 20,34 | 0,44% | 24.015,00 |
| 13.03.2024 | 21,00 | 21,00 | 20,25 | 20,25 | -1,84% | 11.529,00 |
| 12.03.2024 | 20,30 | 20,79 | 20,30 | 20,63 | 1,58% | 13.341,00 |
| 11.03.2024 | 20,53 | 21,02 | 20,26 | 20,31 | -0,15% | 8.396,00 |
| 08.03.2024 | 19,55 | 21,05 | 19,55 | 20,34 | 4,04% | 33.283,00 |
| 07.03.2024 | 18,56 | 19,98 | 18,56 | 19,55 | 0,31% | 9.142,00 |
| 06.03.2024 | 18,93 | 19,75 | 18,93 | 19,49 | 1,67% | 6.850,00 |
| 05.03.2024 | 18,93 | 19,18 | 18,93 | 19,17 | 0,89% | 4.568,00 |
| 04.03.2024 | 18,69 | 19,25 | 18,69 | 19,00 | 0,48% | 9.495,00 |
| 01.03.2024 | 19,05 | 19,05 | 18,74 | 18,91 | 0,00% | 4.476,00 |
| 29.02.2024 | 19,24 | 19,24 | 18,91 | 18,91 | 0,42% | 4.728,00 |
| 28.02.2024 | 18,65 | 19,06 | 18,65 | 18,83 | -0,69% | 6.709,00 |
| 27.02.2024 | 18,68 | 18,98 | 18,61 | 18,96 | 1,50% | 7.019,00 |
| 26.02.2024 | 18,67 | 18,68 | 18,54 | 18,68 | 0,32% | 3.317,00 |
| 23.02.2024 | 18,69 | 19,25 | 18,60 | 18,62 | 1,80% | 6.996,00 |
| 22.02.2024 | 18,83 | 19,30 | 18,29 | 18,29 | -2,89% | 16.615,00 |
| 21.02.2024 | 19,00 | 19,00 | 18,83 | 18,84 | -0,08% | 6.048,00 |
| 20.02.2024 | 19,09 | 19,45 | 18,63 | 18,85 | -2,08% | 40.883,00 |
| 16.02.2024 | 19,43 | 19,49 | 19,25 | 19,25 | -1,28% | 7.120,00 |
| 15.02.2024 | 19,18 | 19,60 | 19,06 | 19,50 | 3,45% | 14.082,00 |
| 14.02.2024 | 18,40 | 18,85 | 18,25 | 18,85 | 1,89% | 14.818,00 |
| 13.02.2024 | 19,47 | 19,49 | 18,50 | 18,50 | -7,22% | 32.225,00 |
| 12.02.2024 | 19,18 | 19,96 | 19,18 | 19,94 | 3,05% | 6.186,00 |
| 09.02.2024 | 18,68 | 19,49 | 18,56 | 19,35 | 3,26% | 9.097,00 |
| 08.02.2024 | 18,35 | 18,80 | 18,35 | 18,74 | 3,25% | 9.817,00 |
| 07.02.2024 | 18,18 | 18,50 | 18,02 | 18,15 | -0,38% | 27.352,00 |
| 06.02.2024 | 18,09 | 18,67 | 17,90 | 18,22 | 0,77% | 8.730,00 |
| 05.02.2024 | 18,68 | 18,70 | 18,08 | 18,08 | -4,39% | 12.096,00 |
| 02.02.2024 | 19,17 | 19,65 | 18,87 | 18,91 | -2,69% | 17.100,00 |
| 01.02.2024 | 19,27 | 19,43 | 19,09 | 19,43 | 1,68% | 5.227,00 |
| 31.01.2024 | 19,47 | 19,80 | 19,04 | 19,11 | -1,85% | 21.484,00 |
| 30.01.2024 | 19,41 | 19,68 | 19,03 | 19,47 | 1,88% | 8.548,00 |
| 29.01.2024 | 19,02 | 19,26 | 19,01 | 19,11 | -0,21% | 3.057,00 |
| 26.01.2024 | 19,27 | 19,27 | 19,01 | 19,15 | 0,63% | 10.234,00 |
| 25.01.2024 | 19,26 | 19,40 | 19,03 | 19,03 | 0,61% | 7.711,00 |
| 24.01.2024 | 19,68 | 19,95 | 18,92 | 18,92 | -2,80% | 11.536,00 |
| 23.01.2024 | 19,24 | 19,59 | 19,15 | 19,46 | 2,26% | 19.904,00 |
| 22.01.2024 | 19,13 | 19,26 | 19,00 | 19,03 | 0,11% | 10.446,00 |
| 19.01.2024 | 18,96 | 19,04 | 18,96 | 19,01 | 0,53% | 5.436,00 |
| 18.01.2024 | 18,68 | 19,09 | 18,61 | 18,91 | 1,26% | 8.881,00 |
| 17.01.2024 | 18,95 | 19,50 | 18,53 | 18,68 | -1,45% | 12.151,00 |
| 16.01.2024 | 19,12 | 19,44 | 18,95 | 18,95 | -2,12% | 7.699,00 |
| 12.01.2024 | 19,56 | 19,60 | 19,23 | 19,36 | 0,00% | 26.211,00 |
| 11.01.2024 | 19,27 | 19,36 | 19,07 | 19,36 | -0,62% | 14.146,00 |
| 10.01.2024 | 19,30 | 19,73 | 19,13 | 19,48 | 0,62% | 16.759,00 |
| 09.01.2024 | 19,21 | 19,53 | 18,97 | 19,36 | 0,31% | 13.385,00 |
| 08.01.2024 | 19,04 | 19,41 | 18,88 | 19,30 | 1,47% | 22.945,00 |
| 05.01.2024 | 18,97 | 19,35 | 18,61 | 19,02 | 0,09% | 23.004,00 |
| 04.01.2024 | 19,22 | 19,60 | 18,94 | 19,00 | -1,90% | 31.617,00 |
| 03.01.2024 | 20,19 | 20,67 | 19,33 | 19,37 | -4,06% | 115.347,00 |
| 02.01.2024 | 20,15 | 20,71 | 20,04 | 20,19 | -0,74% | 24.131,00 |
| 29.12.2023 | 20,59 | 20,59 | 20,32 | 20,34 | -1,74% | 12.210,00 |
| 28.12.2023 | 20,73 | 21,08 | 20,55 | 20,70 | -2,13% | 21.170,00 |
| 27.12.2023 | 21,45 | 21,45 | 21,00 | 21,15 | -0,80% | 9.530,00 |
| 26.12.2023 | 21,48 | 21,48 | 21,00 | 21,32 | -0,33% | 10.361,00 |
| 22.12.2023 | 21,31 | 21,67 | 21,03 | 21,39 | 0,23% | 30.732,00 |
| 21.12.2023 | 21,53 | 21,63 | 21,20 | 21,34 | 0,52% | 17.479,00 |
| 20.12.2023 | 21,23 | 21,86 | 21,23 | 21,23 | -1,03% | 30.832,00 |
| 19.12.2023 | 21,36 | 21,86 | 21,23 | 21,45 | 0,99% | 15.187,00 |
| 18.12.2023 | 21,53 | 21,53 | 20,93 | 21,24 | -1,53% | 17.010,00 |
| 15.12.2023 | 21,78 | 21,78 | 20,84 | 21,57 | 0,79% | 45.115,00 |
| 14.12.2023 | 21,76 | 21,89 | 21,16 | 21,40 | -0,19% | 12.676,00 |
| 13.12.2023 | 20,56 | 21,72 | 20,35 | 21,44 | 4,94% | 35.458,00 |
| 12.12.2023 | 19,89 | 20,79 | 19,89 | 20,43 | 0,37% | 22.110,00 |
| 11.12.2023 | 20,39 | 20,41 | 19,75 | 20,36 | -0,90% | 13.176,00 |
| 08.12.2023 | 20,59 | 20,95 | 20,44 | 20,54 | 0,02% | 17.788,00 |
| 07.12.2023 | 20,57 | 20,96 | 20,16 | 20,54 | 0,81% | 19.475,00 |
| 06.12.2023 | 19,37 | 20,55 | 19,32 | 20,37 | 6,20% | 29.194,00 |
| 05.12.2023 | 18,93 | 19,30 | 18,93 | 19,18 | 1,75% | 21.027,00 |
| 04.12.2023 | 18,56 | 19,15 | 18,56 | 18,85 | 1,78% | 17.450,00 |