Deutsche Märkte schließen in 3 Stunden 32 Minuten

RPM International Inc. (RPM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
94,77-0,56 (-0,59%)
Börsenschluss: 04:00PM EDT
94,77 0,00 (0,00%)
Nachbörse: 04:01PM EDT
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 202294,7095,2094,1194,7794,77429.800
16. Aug. 202293,7195,5493,7195,3395,33318.000
15. Aug. 202293,3994,5893,0694,3694,36290.200
12. Aug. 202292,1493,3491,9393,2693,26264.300
11. Aug. 202292,4193,0591,4591,6091,60354.000
10. Aug. 202289,5591,8489,5591,7591,75461.200
09. Aug. 202289,2789,6987,8888,2488,24522.100
08. Aug. 202289,5590,5289,1489,6989,69462.200
05. Aug. 202289,6590,3788,3288,8288,82579.700
04. Aug. 202290,6191,4289,6290,3890,38422.100
03. Aug. 202289,9690,4088,6190,1290,12385.100
02. Aug. 202290,4890,5989,0889,7389,73513.800
01. Aug. 202290,3290,8589,0890,3690,36488.400
29. Juli 202289,3690,5688,4690,4090,401.027.500
28. Juli 202287,7989,3486,6689,1089,10572.300
27. Juli 202285,0087,8684,4787,3487,34837.200
26. Juli 202286,4186,5284,4186,4286,42705.500
25. Juli 202285,2586,5282,8785,5485,541.000.200
22. Juli 202287,2688,1885,4286,1186,11587.300
21. Juli 202283,9786,3083,6986,2386,23520.700
20. Juli 202283,1884,1482,7983,9183,91471.000
19. Juli 202282,1383,3781,6483,3083,30490.300
18. Juli 202282,2682,7680,9481,0181,01521.100
15. Juli 202282,3382,5481,4481,9481,94447.400
14. Juli 202279,5081,6079,3181,5781,57542.600
14. Juli 20220.4 Dividende
13. Juli 202279,5181,6279,1881,0780,67567.400
12. Juli 202279,5482,2479,5481,2080,80659.200
11. Juli 202279,4880,4979,2379,5579,16419.600
08. Juli 202280,5380,8879,7879,9879,59500.300
07. Juli 202281,0281,9879,5380,8180,41538.600
06. Juli 202281,6682,4379,9781,5881,18785.600
05. Juli 202279,5181,7878,7981,7281,32878.500
01. Juli 202278,6680,7578,6680,4980,09628.700
30. Juni 202277,9479,3877,3678,7278,33684.500
29. Juni 202279,4279,5778,4178,9678,57569.600
28. Juni 202281,8682,0279,1279,3678,97524.300
27. Juni 202281,8581,9280,6381,1480,74449.700
24. Juni 202278,3281,6677,7181,6181,211.880.700
23. Juni 202276,4778,0176,4777,5877,20643.300
22. Juni 202275,0077,1874,8076,7476,36658.900
21. Juni 202275,6476,2574,9275,3975,02592.400
17. Juni 202276,1876,8274,6875,2074,83907.100
16. Juni 202276,0176,6674,5675,4575,08961.900
15. Juni 202278,4379,2476,6777,9077,52871.900
14. Juni 202278,1278,3076,2077,7477,36752.400
13. Juni 202279,1280,0277,9778,3077,91523.000
10. Juni 202282,6383,0580,8280,8780,47576.800
09. Juni 202285,4987,3384,4984,5084,08705.400
08. Juni 202288,2988,6985,8086,4386,00535.500
07. Juni 202287,5489,2587,2988,9888,54582.300
06. Juni 202287,8089,0787,5588,3787,93491.500
03. Juni 202288,1688,9587,3087,9587,52429.300
02. Juni 202287,5188,8686,8188,8388,39577.900
01. Juni 202288,5188,5186,0286,7786,34571.200
31. Mai 202290,2390,5987,6488,1087,67912.000
27. Mai 202289,6890,9489,3890,8990,44327.500
26. Mai 202287,8689,2887,8688,8788,43417.200
25. Mai 202285,1987,2485,1986,7086,27423.100
24. Mai 202285,5985,7883,5985,3284,90337.400
23. Mai 202285,1686,0184,3685,7285,30640.700
20. Mai 202285,3385,6682,4084,3683,94396.600
19. Mai 202283,2285,5483,1784,6484,22413.900
18. Mai 202285,6785,9384,0384,1983,77449.800
17. Mai 202285,7086,9185,0186,8886,45508.700
16. Mai 202283,6884,8081,8384,0283,61422.500
13. Mai 202284,6785,2283,5184,2483,82391.300
12. Mai 202283,2384,9382,3484,1883,76508.800
11. Mai 202282,8585,7482,8583,5583,14513.700
10. Mai 202285,9286,3882,9283,7783,36598.200
09. Mai 202283,1485,9783,1484,9484,52461.500
06. Mai 202283,9584,7082,5784,3683,94570.700
05. Mai 202286,1387,0484,2384,8984,47454.700
04. Mai 202284,4687,1883,8787,0186,58450.200
03. Mai 202284,3985,7283,8784,5984,17479.100
02. Mai 202282,9285,2282,3884,0483,63508.000
29. Apr. 202285,6486,1782,6682,9082,491.149.000
28. Apr. 202284,5986,0483,5886,0285,60462.100
27. Apr. 202283,8385,4983,4684,3183,89611.300
26. Apr. 202284,8986,4082,8583,6083,19690.300
25. Apr. 202285,1685,1982,4684,5884,16792.400
22. Apr. 202286,9387,3785,2685,3584,93612.200
21. Apr. 202288,8889,7487,2187,4387,00443.800
20. Apr. 202287,8389,1087,8088,2287,78475.500
19. Apr. 202284,7687,5284,7687,3486,91376.800
18. Apr. 202286,2186,8584,3784,7084,28496.300
14. Apr. 202286,9887,6486,3686,4085,97473.700
13. Apr. 202285,4386,7384,7486,6586,22408.700
13. Apr. 20220.4 Dividende
12. Apr. 202286,3787,5785,2385,7584,93674.100
11. Apr. 202285,6588,2785,6586,3285,49667.500
08. Apr. 202286,4087,1385,3585,5984,77671.600
07. Apr. 202286,6287,6685,3086,4285,59878.500
06. Apr. 202284,7687,6484,2387,1686,331.336.700
05. Apr. 202283,4784,1982,7683,1282,321.111.700
04. Apr. 202282,3884,0281,7883,4882,68859.200
01. Apr. 202282,0282,6781,1282,6681,871.223.700
31. März 202282,4982,6681,3081,4480,66677.000
30. März 202283,6583,7281,8382,4981,70692.600
29. März 202282,0584,6681,7283,8783,07957.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...