212,380$
-3,73%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2022 | 217,73 | 218,01 | 211,53 | 212,38 | -3,73% | 211.976,00 |
| 22.09.2022 | 225,10 | 229,24 | 220,28 | 220,61 | -2,25% | 218.546,00 |
| 21.09.2022 | 233,89 | 237,18 | 225,39 | 225,68 | -3,17% | 222.943,00 |
| 20.09.2022 | 237,64 | 237,64 | 230,57 | 233,07 | -1,12% | 216.099,00 |
| 19.09.2022 | 231,76 | 237,17 | 228,46 | 235,72 | 1,62% | 152.395,00 |
| 16.09.2022 | 233,17 | 236,22 | 225,77 | 231,96 | -2,61% | 450.139,00 |
| 15.09.2022 | 230,36 | 238,36 | 229,85 | 238,18 | 4,00% | 281.054,00 |
| 14.09.2022 | 237,60 | 239,72 | 227,14 | 229,01 | -5,63% | 238.647,00 |
| 13.09.2022 | 247,49 | 249,27 | 241,27 | 242,66 | -3,53% | 136.926,00 |
| 12.09.2022 | 257,70 | 260,00 | 250,58 | 251,53 | -1,83% | 223.139,00 |
| 09.09.2022 | 253,01 | 257,51 | 252,84 | 256,23 | 1,59% | 113.400,00 |
| 08.09.2022 | 245,87 | 252,33 | 244,91 | 252,23 | 1,85% | 107.165,00 |
| 07.09.2022 | 239,70 | 247,97 | 239,70 | 247,64 | 2,66% | 102.526,00 |
| 06.09.2022 | 235,88 | 241,41 | 235,88 | 241,22 | 2,01% | 116.870,00 |
| 02.09.2022 | 239,97 | 243,36 | 234,65 | 236,47 | -1,33% | 88.585,00 |
| 01.09.2022 | 239,99 | 240,18 | 235,22 | 239,66 | -0,42% | 105.832,00 |
| 31.08.2022 | 242,99 | 245,01 | 237,86 | 240,68 | -0,97% | 111.204,00 |
| 30.08.2022 | 245,68 | 247,95 | 241,63 | 243,03 | -1,44% | 154.327,00 |
| 29.08.2022 | 242,70 | 247,85 | 241,95 | 246,58 | 0,66% | 95.736,00 |
| 26.08.2022 | 255,17 | 255,17 | 243,37 | 244,96 | -3,21% | 95.716,00 |
| 25.08.2022 | 249,70 | 253,09 | 249,33 | 253,09 | 1,36% | 164.788,00 |
| 24.08.2022 | 247,12 | 251,49 | 246,65 | 249,70 | 0,77% | 117.790,00 |
| 23.08.2022 | 247,94 | 251,71 | 247,48 | 247,78 | 0,19% | 83.464,00 |
| 22.08.2022 | 248,32 | 252,03 | 246,55 | 247,31 | -1,67% | 117.933,00 |
| 19.08.2022 | 257,10 | 257,93 | 251,31 | 251,52 | -2,91% | 164.439,00 |
| 18.08.2022 | 260,02 | 261,00 | 257,69 | 259,05 | 0,15% | 95.759,00 |
| 17.08.2022 | 257,28 | 262,18 | 256,23 | 258,66 | -0,61% | 131.503,00 |
| 16.08.2022 | 259,50 | 261,13 | 259,05 | 260,25 | 0,29% | 133.684,00 |
| 15.08.2022 | 263,50 | 263,70 | 258,45 | 259,50 | -2,03% | 150.988,00 |
| 12.08.2022 | 256,99 | 264,94 | 255,40 | 264,87 | 3,15% | 140.422,00 |
| 11.08.2022 | 254,52 | 257,43 | 253,63 | 256,78 | 1,56% | 134.239,00 |
| 10.08.2022 | 249,03 | 254,99 | 247,31 | 252,84 | 3,71% | 272.628,00 |
| 09.08.2022 | 241,00 | 244,41 | 240,25 | 243,79 | 0,13% | 182.578,00 |
| 08.08.2022 | 240,55 | 246,32 | 240,55 | 243,48 | 0,72% | 178.025,00 |
| 05.08.2022 | 231,24 | 241,74 | 227,95 | 241,74 | 4,24% | 126.411,00 |
| 04.08.2022 | 238,88 | 246,99 | 214,40 | 231,91 | -6,71% | 362.662,00 |
| 03.08.2022 | 244,74 | 250,21 | 242,08 | 248,59 | 2,46% | 295.210,00 |
| 02.08.2022 | 240,15 | 245,49 | 238,58 | 242,62 | 0,88% | 182.847,00 |
| 01.08.2022 | 234,41 | 241,25 | 234,41 | 240,51 | 1,91% | 196.855,00 |
| 29.07.2022 | 230,88 | 239,09 | 228,38 | 236,00 | 2,42% | 130.120,00 |
| 28.07.2022 | 221,70 | 230,79 | 221,70 | 230,42 | 4,52% | 171.569,00 |
| 27.07.2022 | 215,50 | 220,97 | 213,12 | 220,46 | 2,68% | 225.527,00 |
| 26.07.2022 | 215,20 | 216,53 | 213,76 | 214,71 | -0,38% | 112.427,00 |
| 25.07.2022 | 215,01 | 217,76 | 209,96 | 215,53 | -0,21% | 112.072,00 |
| 22.07.2022 | 218,36 | 219,55 | 213,77 | 215,98 | -0,58% | 87.438,00 |
| 21.07.2022 | 218,96 | 219,16 | 215,59 | 217,25 | -0,11% | 108.035,00 |
| 20.07.2022 | 212,87 | 218,09 | 212,87 | 217,49 | 1,96% | 101.964,00 |
| 19.07.2022 | 208,51 | 214,98 | 208,51 | 213,31 | 2,57% | 108.636,00 |
| 18.07.2022 | 212,87 | 214,84 | 207,69 | 207,96 | -1,72% | 105.497,00 |
| 15.07.2022 | 207,55 | 211,95 | 204,71 | 211,59 | 3,48% | 214.372,00 |
| 14.07.2022 | 197,92 | 204,64 | 197,92 | 204,47 | 1,70% | 164.653,00 |
| 13.07.2022 | 195,26 | 201,38 | 195,06 | 201,05 | 1,23% | 190.373,00 |
| 12.07.2022 | 197,13 | 202,79 | 196,87 | 198,60 | 0,71% | 215.823,00 |
| 11.07.2022 | 196,42 | 198,55 | 195,40 | 197,20 | -0,35% | 127.365,00 |
| 08.07.2022 | 196,13 | 199,18 | 195,14 | 197,89 | 0,08% | 130.886,00 |
| 07.07.2022 | 191,55 | 198,13 | 191,55 | 197,73 | 4,04% | 154.744,00 |
| 06.07.2022 | 186,48 | 190,18 | 184,68 | 190,05 | 1,93% | 140.308,00 |
| 05.07.2022 | 182,70 | 186,45 | 179,21 | 186,45 | 0,49% | 77.783,00 |
| 01.07.2022 | 184,95 | 188,14 | 182,65 | 185,54 | 0,32% | 112.407,00 |
| 30.06.2022 | 179,92 | 184,95 | 178,50 | 184,95 | 1,21% | 170.850,00 |
| 29.06.2022 | 183,26 | 183,38 | 178,13 | 182,73 | -0,64% | 128.439,00 |
| 28.06.2022 | 188,92 | 191,00 | 183,40 | 183,91 | -1,84% | 244.410,00 |
| 27.06.2022 | 183,49 | 187,80 | 181,80 | 187,35 | 2,83% | 144.584,00 |
| 24.06.2022 | 177,81 | 182,72 | 173,55 | 182,19 | 3,84% | 197.588,00 |
| 23.06.2022 | 172,48 | 176,71 | 169,00 | 175,46 | -0,89% | 248.126,00 |
| 22.06.2022 | 175,46 | 179,55 | 175,46 | 177,04 | -0,70% | 119.444,00 |
| 21.06.2022 | 180,10 | 182,61 | 177,22 | 178,29 | -0,07% | 120.988,00 |
| 17.06.2022 | 178,18 | 182,29 | 177,24 | 178,41 | 1,13% | 202.122,00 |
| 16.06.2022 | 178,97 | 178,97 | 173,12 | 176,41 | -3,44% | 167.118,00 |
| 15.06.2022 | 184,73 | 186,79 | 179,79 | 182,69 | -0,56% | 163.429,00 |
| 14.06.2022 | 182,26 | 188,00 | 181,75 | 183,71 | 0,54% | 186.932,00 |
| 13.06.2022 | 183,22 | 186,40 | 180,01 | 182,72 | -2,81% | 202.501,00 |
| 10.06.2022 | 188,57 | 189,69 | 185,97 | 188,00 | -2,27% | 129.802,00 |
| 09.06.2022 | 189,81 | 193,03 | 188,53 | 192,36 | 0,31% | 122.024,00 |
| 08.06.2022 | 195,47 | 195,87 | 190,81 | 191,77 | -2,61% | 143.042,00 |
| 07.06.2022 | 196,50 | 200,13 | 196,14 | 196,90 | -1,10% | 286.338,00 |
| 06.06.2022 | 201,08 | 202,73 | 198,36 | 199,09 | -0,01% | 171.296,00 |
| 03.06.2022 | 196,80 | 199,73 | 193,20 | 199,10 | 0,97% | 147.351,00 |
| 02.06.2022 | 192,00 | 197,34 | 191,65 | 197,19 | 2,42% | 158.640,00 |
| 01.06.2022 | 187,16 | 193,64 | 184,42 | 192,54 | 3,30% | 214.538,00 |
| 31.05.2022 | 183,16 | 188,42 | 181,64 | 186,39 | 0,31% | 361.068,00 |
| 27.05.2022 | 171,64 | 185,82 | 169,86 | 185,82 | 9,79% | 195.644,00 |
| 26.05.2022 | 167,82 | 172,40 | 164,57 | 169,25 | 6,47% | 193.073,00 |
| 25.05.2022 | 159,56 | 162,32 | 158,25 | 158,97 | -0,90% | 115.047,00 |
| 24.05.2022 | 161,65 | 161,65 | 155,96 | 160,41 | -1,01% | 74.643,00 |
| 23.05.2022 | 159,20 | 162,80 | 158,98 | 162,05 | 2,98% | 101.737,00 |
| 20.05.2022 | 158,81 | 159,90 | 152,90 | 157,36 | -0,16% | 118.299,00 |
| 19.05.2022 | 156,10 | 160,21 | 154,22 | 157,62 | 0,13% | 138.095,00 |
| 18.05.2022 | 160,96 | 163,27 | 155,83 | 157,41 | -3,55% | 137.429,00 |
| 17.05.2022 | 162,55 | 164,36 | 160,78 | 163,21 | 2,26% | 181.768,00 |
| 16.05.2022 | 157,74 | 160,84 | 156,33 | 159,60 | -0,03% | 117.496,00 |
| 13.05.2022 | 161,80 | 162,81 | 157,81 | 159,65 | 0,06% | 115.237,00 |
| 12.05.2022 | 154,80 | 159,76 | 153,19 | 159,55 | 2,45% | 151.117,00 |
| 11.05.2022 | 160,85 | 164,22 | 155,21 | 155,74 | -3,66% | 97.858,00 |
| 10.05.2022 | 164,37 | 165,38 | 157,52 | 161,66 | -0,57% | 112.228,00 |
| 09.05.2022 | 164,84 | 167,93 | 161,11 | 162,59 | -2,75% | 110.727,00 |
| 06.05.2022 | 170,27 | 171,41 | 164,82 | 167,19 | -1,99% | 151.684,00 |
| 05.05.2022 | 176,68 | 178,15 | 168,11 | 170,58 | -4,29% | 95.180,00 |
| 04.05.2022 | 171,65 | 178,75 | 170,27 | 178,23 | 3,70% | 104.025,00 |
| 03.05.2022 | 168,71 | 173,00 | 167,24 | 171,87 | 1,31% | 92.600,00 |