156,090$
-2,34%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 160,13 | 161,19 | 155,84 | 156,12 | -2,32% | - |
| 17.04.2024 | 163,27 | 163,60 | 159,83 | 159,83 | -2,27% | - |
| 16.04.2024 | 161,24 | 165,00 | 160,56 | 163,54 | 0,76% | - |
| 15.04.2024 | 164,42 | 165,10 | 161,13 | 162,31 | -0,15% | - |
| 12.04.2024 | 164,81 | 166,17 | 162,39 | 162,56 | -2,44% | - |
| 11.04.2024 | 167,47 | 167,74 | 164,69 | 166,64 | -0,47% | - |
| 10.04.2024 | 167,87 | 169,23 | 165,76 | 167,43 | -2,48% | - |
| 09.04.2024 | 173,29 | 173,29 | 170,05 | 171,69 | -0,92% | - |
| 08.04.2024 | 173,48 | 174,52 | 173,28 | 173,28 | 0,44% | - |
| 05.04.2024 | 172,64 | 174,74 | 172,52 | 172,52 | 0,02% | - |
| 04.04.2024 | 175,74 | 176,60 | 172,12 | 172,49 | -1,01% | - |
| 03.04.2024 | 173,14 | 175,72 | 173,14 | 174,25 | 0,06% | - |
| 02.04.2024 | 173,76 | 174,78 | 172,28 | 174,14 | -3,34% | - |
| 28.03.2024 | 178,43 | 180,62 | 177,95 | 180,16 | 1,07% | - |
| 27.03.2024 | 180,04 | 180,04 | 177,23 | 178,25 | -0,47% | - |
| 26.03.2024 | 178,93 | 179,92 | 177,46 | 179,09 | 0,26% | - |
| 25.03.2024 | 181,29 | 182,25 | 178,63 | 178,63 | -1,45% | - |
| 22.03.2024 | 182,32 | 182,64 | 180,29 | 181,25 | -0,69% | - |
| 21.03.2024 | 178,67 | 183,87 | 178,67 | 182,51 | 2,71% | - |
| 20.03.2024 | 174,05 | 178,28 | 173,93 | 177,70 | 2,07% | - |
| 19.03.2024 | 173,12 | 174,44 | 172,52 | 174,09 | 0,32% | - |
| 18.03.2024 | 173,45 | 174,50 | 172,53 | 173,54 | 0,27% | - |
| 15.03.2024 | 171,15 | 173,48 | 171,11 | 173,08 | 1,26% | - |
| 14.03.2024 | 174,92 | 174,92 | 169,93 | 170,93 | -2,20% | - |
| 13.03.2024 | 175,46 | 175,69 | 174,66 | 174,78 | -0,43% | - |
| 12.03.2024 | 171,67 | 176,25 | 171,61 | 175,54 | 2,48% | - |
| 11.03.2024 | 172,34 | 172,44 | 167,90 | 171,30 | -0,97% | - |
| 08.03.2024 | 170,48 | 174,99 | 170,48 | 172,98 | 2,18% | - |
| 07.03.2024 | 168,04 | 169,73 | 167,92 | 169,29 | 1,22% | - |
| 06.03.2024 | 168,01 | 168,53 | 166,97 | 167,25 | 0,29% | - |
| 05.03.2024 | 170,93 | 171,11 | 166,55 | 166,77 | -3,25% | - |
| 04.03.2024 | 171,42 | 173,11 | 171,19 | 172,37 | 0,79% | - |
| 01.03.2024 | 171,40 | 172,34 | 170,44 | 171,01 | -0,38% | - |
| 29.02.2024 | 172,75 | 172,75 | 170,41 | 171,66 | 0,79% | - |
| 28.02.2024 | 168,06 | 170,43 | 168,06 | 170,31 | 0,76% | - |
| 27.02.2024 | 168,19 | 170,50 | 168,19 | 169,02 | 0,80% | - |
| 26.02.2024 | 168,13 | 168,47 | 166,15 | 167,68 | -0,42% | - |
| 23.02.2024 | 166,40 | 169,12 | 166,40 | 168,40 | 0,94% | - |
| 22.02.2024 | 162,78 | 167,04 | 162,78 | 166,83 | 3,96% | - |
| 21.02.2024 | 157,79 | 160,48 | 157,79 | 160,48 | 1,19% | - |
| 20.02.2024 | 159,30 | 159,30 | 157,40 | 158,59 | -1,74% | - |
| 16.02.2024 | 155,31 | 162,05 | 155,31 | 161,40 | 2,55% | - |
| 15.02.2024 | 154,64 | 157,53 | 154,50 | 157,39 | 2,84% | - |
| 14.02.2024 | 151,57 | 153,70 | 150,60 | 153,04 | 2,03% | - |
| 13.02.2024 | 149,25 | 152,41 | 148,76 | 149,99 | -2,96% | - |
| 12.02.2024 | 152,39 | 155,34 | 151,53 | 154,58 | 1,84% | - |
| 09.02.2024 | 148,76 | 152,27 | 148,28 | 151,78 | 2,63% | - |
| 08.02.2024 | 146,76 | 152,19 | 146,76 | 147,90 | 4,95% | - |
| 07.02.2024 | 138,37 | 142,53 | 136,66 | 140,93 | 2,59% | - |
| 06.02.2024 | 136,07 | 137,73 | 136,01 | 137,37 | 0,88% | - |
| 05.02.2024 | 137,17 | 137,17 | 135,25 | 136,18 | -2,29% | - |
| 02.02.2024 | 135,50 | 139,54 | 135,50 | 139,37 | 1,72% | - |
| 01.02.2024 | 135,23 | 137,29 | 133,95 | 137,02 | 2,29% | - |
| 31.01.2024 | 138,72 | 138,72 | 133,93 | 133,96 | -3,60% | - |
| 30.01.2024 | 138,20 | 139,84 | 137,93 | 138,96 | 0,12% | - |
| 29.01.2024 | 136,72 | 138,79 | 136,34 | 138,79 | 1,33% | - |
| 26.01.2024 | 138,23 | 139,20 | 136,97 | 136,97 | -0,60% | - |
| 25.01.2024 | 137,62 | 139,22 | 136,98 | 137,79 | 1,16% | - |
| 24.01.2024 | 140,40 | 140,73 | 136,17 | 136,22 | -1,93% | - |
| 23.01.2024 | 141,34 | 141,39 | 138,68 | 138,89 | -1,24% | - |
| 22.01.2024 | 141,06 | 141,80 | 140,07 | 140,63 | 0,60% | - |
| 19.01.2024 | 137,99 | 140,52 | 137,22 | 139,79 | 1,59% | - |
| 18.01.2024 | 134,67 | 137,61 | 133,67 | 137,61 | 3,08% | - |
| 17.01.2024 | 132,55 | 133,91 | 132,28 | 133,50 | -0,76% | - |
| 16.01.2024 | 137,09 | 137,09 | 133,78 | 134,52 | -2,99% | - |
| 12.01.2024 | 139,46 | 140,23 | 137,18 | 138,68 | 0,24% | - |
| 11.01.2024 | 139,82 | 140,71 | 137,51 | 138,35 | -1,53% | - |
| 10.01.2024 | 139,98 | 140,59 | 139,18 | 140,49 | 0,35% | - |
| 09.01.2024 | 139,50 | 140,60 | 138,73 | 140,00 | -1,04% | - |
| 08.01.2024 | 139,26 | 141,55 | 138,73 | 141,46 | 1,40% | - |
| 05.01.2024 | 138,08 | 140,66 | 138,08 | 139,51 | 0,46% | - |
| 04.01.2024 | 143,45 | 143,45 | 138,80 | 138,87 | -1,97% | - |
| 03.01.2024 | 142,60 | 142,65 | 138,31 | 141,67 | -2,18% | - |
| 02.01.2024 | 146,80 | 148,76 | 144,55 | 144,82 | -3,15% | - |
| 28.12.2023 | 150,87 | 150,98 | 149,30 | 149,53 | -1,08% | - |
| 27.12.2023 | 152,16 | 152,18 | 150,63 | 151,16 | 1,57% | - |
| 22.12.2023 | 148,37 | 149,85 | 148,24 | 148,82 | 0,79% | - |
| 21.12.2023 | 146,89 | 147,66 | 145,74 | 147,66 | 1,77% | - |
| 20.12.2023 | 146,17 | 148,90 | 145,10 | 145,10 | -1,19% | - |
| 19.12.2023 | 146,29 | 147,93 | 146,07 | 146,85 | 0,97% | - |
| 18.12.2023 | 147,29 | 147,29 | 143,84 | 145,43 | -0,72% | - |
| 15.12.2023 | 148,88 | 149,28 | 145,76 | 146,49 | -1,45% | - |
| 14.12.2023 | 138,63 | 149,18 | 138,63 | 148,65 | 9,51% | - |
| 13.12.2023 | 129,32 | 136,99 | 129,23 | 135,74 | 4,91% | - |
| 12.12.2023 | 130,83 | 130,83 | 128,65 | 129,39 | -0,79% | - |
| 11.12.2023 | 124,34 | 130,72 | 124,34 | 130,41 | 5,25% | - |
| 08.12.2023 | 122,91 | 124,61 | 122,72 | 123,90 | 0,31% | - |
| 07.12.2023 | 125,03 | 125,24 | 122,97 | 123,52 | -0,94% | - |
| 06.12.2023 | 124,89 | 127,70 | 124,29 | 124,69 | 0,68% | - |
| 05.12.2023 | 126,03 | 126,26 | 123,66 | 123,86 | -2,30% | - |
| 04.12.2023 | 123,38 | 127,00 | 123,38 | 126,77 | 2,20% | - |
| 01.12.2023 | 119,52 | 124,96 | 119,52 | 124,05 | 3,73% | - |
| 30.11.2023 | 118,46 | 119,88 | 117,87 | 119,59 | 1,79% | - |
| 29.11.2023 | 115,83 | 118,15 | 115,83 | 117,48 | 2,27% | - |
| 28.11.2023 | 116,02 | 116,14 | 114,34 | 114,87 | -0,95% | - |
| 27.11.2023 | 114,80 | 116,40 | 114,67 | 115,97 | 0,32% | - |
| 24.11.2023 | 114,59 | 116,50 | 114,46 | 115,60 | 0,34% | - |
| 22.11.2023 | 116,39 | 116,39 | 114,79 | 115,21 | -0,04% | - |
| 21.11.2023 | 115,32 | 115,75 | 114,67 | 115,26 | -0,62% | - |
| 20.11.2023 | 115,93 | 116,24 | 114,99 | 115,97 | 0,10% | - |