Echtzeit-Aktienkurs Rand Capital Corp
Bid:
Ask:
Aktienkurse zur Rand Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2020 | 1,47 | 1,47 | 1,38 | 1,44 | 1,41% | 39.078,00 |
| 20.05.2020 | 1,45 | 1,45 | 1,42 | 1,42 | -1,39% | 7.581,00 |
| 19.05.2020 | 1,46 | 1,51 | 1,40 | 1,44 | -2,70% | 17.598,00 |
| 18.05.2020 | 1,52 | 1,55 | 1,47 | 1,48 | 1,37% | 14.192,00 |
| 15.05.2020 | 1,53 | 1,58 | 1,43 | 1,46 | -11,52% | 22.820,00 |
| 14.05.2020 | 1,63 | 1,69 | 1,43 | 1,65 | 4,43% | 25.904,00 |
| 13.05.2020 | 1,82 | 1,85 | 1,39 | 1,58 | -19,39% | 34.236,00 |
| 12.05.2020 | 1,72 | 2,31 | 1,70 | 1,96 | -34,45% | 138.252,00 |
| 11.05.2020 | 2,99 | 3,27 | 2,80 | 2,99 | 7,94% | 128.374,00 |
| 08.05.2020 | 2,58 | 2,79 | 2,56 | 2,77 | 8,63% | 26.529,00 |
| 07.05.2020 | 2,56 | 2,58 | 2,48 | 2,55 | 2,82% | 7.431,00 |
| 06.05.2020 | 2,50 | 2,60 | 2,45 | 2,48 | 1,64% | 7.808,00 |
| 05.05.2020 | 2,47 | 2,54 | 2,42 | 2,44 | -1,21% | 8.997,00 |
| 04.05.2020 | 2,43 | 2,50 | 2,41 | 2,47 | -1,20% | 15.428,00 |
| 01.05.2020 | 2,60 | 2,74 | 2,34 | 2,50 | -3,10% | 40.218,00 |
| 30.04.2020 | 2,18 | 3,24 | 2,18 | 2,58 | 17,81% | 302.942,00 |
| 29.04.2020 | 2,23 | 2,23 | 2,16 | 2,19 | -1,79% | 3.476,00 |
| 28.04.2020 | 2,22 | 2,23 | 2,15 | 2,23 | 0,90% | 4.209,00 |
| 27.04.2020 | 2,18 | 2,21 | 2,18 | 2,21 | 2,79% | 1.814,00 |
| 24.04.2020 | 2,18 | 2,18 | 2,15 | 2,15 | -1,83% | 110,00 |
| 23.04.2020 | 2,19 | 2,19 | 2,11 | 2,19 | 0,46% | 2.818,00 |
| 22.04.2020 | 2,23 | 2,25 | 2,15 | 2,18 | 0,93% | 9.288,00 |
| 21.04.2020 | 2,13 | 2,25 | 2,12 | 2,16 | 1,89% | 6.318,00 |
| 17.04.2020 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | 5.588,00 |
| 16.04.2020 | 2,07 | 2,10 | 2,07 | 2,10 | -0,47% | 2.130,00 |
| 15.04.2020 | 2,13 | 2,15 | 2,07 | 2,11 | -1,86% | 2.715,00 |
| 14.04.2020 | 2,10 | 2,17 | 2,10 | 2,15 | 0,47% | 3.078,00 |
| 13.04.2020 | 2,08 | 2,14 | 2,08 | 2,14 | 0,94% | 6.483,00 |
| 09.04.2020 | 2,12 | 2,12 | 2,06 | 2,12 | 0,00% | 4.513,00 |
| 08.04.2020 | 2,09 | 2,12 | 2,06 | 2,12 | -0,47% | 4.128,00 |
| 07.04.2020 | 2,17 | 2,17 | 2,05 | 2,13 | 2,90% | 8.590,00 |
| 06.04.2020 | 2,06 | 2,16 | 2,06 | 2,07 | -0,48% | 18.094,00 |
| 03.04.2020 | 2,09 | 2,15 | 2,04 | 2,08 | -8,17% | 15.745,00 |
| 02.04.2020 | 2,40 | 2,40 | 2,20 | 2,27 | -6,40% | 26.183,00 |
| 01.04.2020 | 2,14 | 2,43 | 2,10 | 2,42 | 7,08% | 30.824,00 |
| 31.03.2020 | 2,23 | 2,27 | 2,11 | 2,26 | -0,88% | 9.708,00 |
| 30.03.2020 | 2,32 | 2,32 | 2,09 | 2,28 | 11,22% | 21.719,00 |
| 27.03.2020 | 2,20 | 2,20 | 2,00 | 2,05 | -2,15% | 14.907,00 |
| 26.03.2020 | 2,04 | 2,24 | 2,04 | 2,10 | -1,64% | 37.111,00 |
| 25.03.2020 | 2,34 | 2,35 | 2,03 | 2,13 | -1,39% | 16.810,00 |
| 24.03.2020 | 2,12 | 2,16 | 2,04 | 2,16 | 1,89% | 19.878,00 |
| 23.03.2020 | 2,77 | 2,77 | 2,10 | 2,12 | -14,52% | 32.705,00 |
| 20.03.2020 | 3,31 | 4,10 | 2,27 | 2,48 | 1,64% | 307.335,00 |
| 19.03.2020 | 2,29 | 2,44 | 2,10 | 2,44 | 10,91% | 3.247,00 |
| 18.03.2020 | 2,52 | 2,52 | 2,20 | 2,20 | -16,03% | 4.493,00 |
| 17.03.2020 | 2,75 | 2,75 | 2,62 | 2,62 | -5,76% | 286,00 |
| 16.03.2020 | 2,50 | 2,78 | 2,50 | 2,78 | -1,42% | 934,00 |
| 13.03.2020 | 2,82 | 2,82 | 2,77 | 2,82 | 2,55% | 129,00 |
| 12.03.2020 | 2,80 | 2,80 | 2,57 | 2,75 | -1,43% | 3.413,00 |
| 11.03.2020 | 2,88 | 2,88 | 2,75 | 2,79 | 6,49% | 2.339,00 |
| 10.03.2020 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 1.200,00 |
| 09.03.2020 | 2,65 | 2,67 | 2,60 | 2,62 | -7,42% | 10.992,00 |
| 06.03.2020 | 2,93 | 2,93 | 2,65 | 2,83 | -0,70% | 840,00 |
| 05.03.2020 | 2,86 | 2,86 | 2,85 | 2,85 | -1,72% | 3.585,00 |
| 04.03.2020 | 2,99 | 3,01 | 2,82 | 2,90 | 7,61% | 7.936,00 |
| 03.03.2020 | 2,66 | 2,70 | 2,60 | 2,70 | 3,06% | 1.403,00 |
| 02.03.2020 | 2,60 | 2,67 | 2,60 | 2,62 | 0,00% | 3.424,00 |
| 28.02.2020 | 2,70 | 2,70 | 2,62 | 2,62 | -4,56% | 1.009,00 |
| 27.02.2020 | 2,75 | 2,75 | 2,66 | 2,74 | -0,36% | 8.610,00 |
| 25.02.2020 | 2,81 | 2,81 | 2,68 | 2,75 | -0,36% | 891,00 |
| 24.02.2020 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | 2,00 |
| 21.02.2020 | 2,81 | 2,81 | 2,80 | 2,80 | 0,00% | 3.006,00 |
| 20.02.2020 | 2,80 | 2,80 | 2,80 | 2,80 | -1,75% | 200,00 |
| 19.02.2020 | 2,85 | 2,85 | 2,85 | 2,85 | 2,15% | 3,00 |
| 18.02.2020 | 2,76 | 2,79 | 2,75 | 2,79 | 2,20% | 681,00 |
| 14.02.2020 | 2,79 | 2,79 | 2,73 | 2,73 | -2,50% | 385,00 |
| 13.02.2020 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 16,00 |
| 12.02.2020 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | 2,00 |
| 11.02.2020 | 2,70 | 2,78 | 2,70 | 2,78 | 1,83% | 287,00 |
| 10.02.2020 | 2,73 | 2,73 | 2,73 | 2,73 | 2,25% | 135,00 |
| 07.02.2020 | 2,75 | 2,75 | 2,67 | 2,67 | -1,11% | 135,00 |
| 06.02.2020 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | 27,00 |
| 05.02.2020 | 2,72 | 2,72 | 2,72 | 2,72 | -2,51% | 10,00 |
| 04.02.2020 | 2,78 | 2,79 | 2,78 | 2,79 | 0,72% | 820,00 |
| 03.02.2020 | 2,77 | 2,77 | 2,77 | 2,77 | 3,36% | 310,00 |
| 31.01.2020 | 2,68 | 2,68 | 2,68 | 2,68 | 0,37% | 2,00 |
| 29.01.2020 | 2,67 | 2,67 | 2,67 | 2,67 | -1,84% | 110,00 |
| 27.01.2020 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | 67,00 |
| 24.01.2020 | 2,76 | 2,76 | 2,68 | 2,68 | 0,00% | 161,00 |
| 23.01.2020 | 2,66 | 2,81 | 2,66 | 2,68 | -1,47% | 558,00 |
| 22.01.2020 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | 6,00 |
| 21.01.2020 | 2,72 | 2,72 | 2,70 | 2,70 | -0,37% | 109,00 |
| 15.01.2020 | 2,71 | 2,71 | 2,70 | 2,71 | 0,00% | 911,00 |
| 14.01.2020 | 2,63 | 2,71 | 2,63 | 2,71 | 1,88% | 206,00 |
| 13.01.2020 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 100,00 |
| 10.01.2020 | 2,66 | 2,67 | 2,66 | 2,66 | 1,14% | 4.287,00 |
| 09.01.2020 | 2,73 | 2,73 | 2,63 | 2,63 | -2,23% | 1.264,00 |
| 08.01.2020 | 2,85 | 2,85 | 2,68 | 2,69 | -4,95% | 2.271,00 |
| 07.01.2020 | 2,83 | 2,84 | 2,83 | 2,83 | 0,71% | 2.669,00 |
| 06.01.2020 | 2,82 | 2,82 | 2,81 | 2,81 | 2,93% | 189,00 |
| 03.01.2020 | 2,72 | 2,73 | 2,72 | 2,73 | 0,00% | 598,00 |
| 02.01.2020 | 2,73 | 2,73 | 2,73 | 2,73 | 2,63% | 18,00 |
| 31.12.2019 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | 276,00 |
| 30.12.2019 | 2,66 | 2,68 | 2,66 | 2,68 | -4,63% | 1.670,00 |
| 27.12.2019 | 2,70 | 2,81 | 2,70 | 2,81 | 4,07% | 1.107,00 |
| 26.12.2019 | 2,66 | 2,75 | 2,66 | 2,70 | 0,19% | 3.179,00 |
| 23.12.2019 | 2,75 | 2,75 | 2,70 | 2,70 | -0,19% | 444,00 |
| 20.12.2019 | 2,72 | 2,72 | 2,70 | 2,70 | 0,37% | 1.000,00 |
| 19.12.2019 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | 1.400,00 |
| 18.12.2019 | 2,75 | 2,75 | 2,69 | 2,69 | -0,19% | 201,00 |