Deutsche Märkte geschlossen

RPM International Inc. (RPM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
101,47-0,46 (-0,45%)
Ab 02:35PM EST. Markt geöffnet.
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2022101,59102,18101,36101,47101,47230.454
28. Nov. 2022102,90103,87101,69101,93101,93439.500
25. Nov. 2022103,33103,94103,08103,71103,71143.900
23. Nov. 2022103,02104,00102,62103,56103,56300.600
22. Nov. 2022101,53102,91101,20102,84102,84395.100
21. Nov. 2022100,30102,3599,83101,05101,05407.400
18. Nov. 2022100,36100,8598,83100,60100,60654.700
17. Nov. 202298,2399,4797,3398,9198,91415.600
16. Nov. 202299,2099,7298,6399,2099,20366.400
15. Nov. 202298,57100,9098,2999,2099,20483.000
14. Nov. 202298,1999,3097,4497,6297,62403.900
11. Nov. 2022100,05101,0998,0198,3498,34571.900
10. Nov. 202298,47100,2998,06100,09100,09670.300
09. Nov. 202294,7496,0694,4694,7594,75528.200
08. Nov. 202294,9996,9994,3195,3895,38482.300
07. Nov. 202293,3394,6292,4194,4094,40395.400
04. Nov. 202293,7494,0491,3692,8392,83542.300
03. Nov. 202290,9693,4590,5792,3192,31535.800
02. Nov. 202294,7295,4491,9292,2392,23919.500
01. Nov. 202295,3495,3493,6394,6194,61581.100
31. Okt. 202294,8795,6194,1194,5794,571.131.900
28. Okt. 202293,1095,4392,9794,9694,96552.600
27. Okt. 202292,2593,6691,7692,8492,84610.200
26. Okt. 202293,1093,2890,9291,9491,94500.500
25. Okt. 202290,7292,9590,3792,8792,87653.200
24. Okt. 202289,9591,1589,1790,1290,12597.500
21. Okt. 202286,5489,0786,2788,7388,73524.200
20. Okt. 202289,6590,1585,9886,6286,62707.400
19. Okt. 202291,6491,9888,9489,6189,61605.900
18. Okt. 202293,0993,7991,0592,1092,10752.500
17. Okt. 202290,8492,3790,5391,7891,78469.900
14. Okt. 202292,2393,1189,3289,6489,64564.200
13. Okt. 202289,9893,0188,9292,1892,18728.400
12. Okt. 202293,4593,4591,1091,1691,16523.800
11. Okt. 202290,8593,8590,7592,9992,99927.600
10. Okt. 202291,1891,5090,0091,0491,04874.700
07. Okt. 202294,1194,1190,9091,0591,05955.600
06. Okt. 202293,8296,4993,8294,9294,921.157.800
05. Okt. 202292,2294,4391,0092,8792,871.516.500
04. Okt. 202287,3590,5287,3589,8789,871.075.200
03. Okt. 202284,4687,2084,4686,6586,65784.500
30. Sept. 202283,8585,0683,1583,3183,31835.000
29. Sept. 202284,2584,6382,6284,0284,02536.900
28. Sept. 202285,0286,0884,3885,4985,49749.500
27. Sept. 202285,7586,4583,2984,5784,57740.300
26. Sept. 202285,0886,0784,3784,8384,83542.800
23. Sept. 202284,8086,4684,3985,5385,53499.200
22. Sept. 202286,5186,6785,2485,6685,66447.000
21. Sept. 202289,0389,3086,6786,7186,71491.100
20. Sept. 202289,8889,8888,3288,9588,95591.200
19. Sept. 202288,1590,8787,8390,8690,86511.500
16. Sept. 202290,1590,1587,3088,3188,311.458.300
15. Sept. 202291,9393,0890,5191,0491,04659.800
14. Sept. 202293,0793,0790,9692,1192,11544.100
13. Sept. 202294,2594,9992,5492,9092,90369.600
12. Sept. 202296,4696,9395,9496,6296,62454.300
09. Sept. 202295,7596,5995,1295,8395,83440.500
08. Sept. 202294,6695,8894,4295,5595,55357.300
07. Sept. 202292,7095,6692,3095,4695,46331.200
06. Sept. 202292,5693,4191,9492,5892,58390.900
02. Sept. 202294,6094,9592,0692,5392,53409.300
01. Sept. 202292,7093,7992,4193,4793,47454.500
31. Aug. 202294,3594,4592,9793,1693,16582.200
30. Aug. 202295,3495,8293,9594,2694,26435.100
29. Aug. 202293,9794,9393,4594,4794,47705.100
26. Aug. 202297,4697,7994,7794,8694,86639.300
25. Aug. 202294,2597,9793,9497,8397,831.013.600
24. Aug. 202292,6993,2891,7392,6592,65256.100
23. Aug. 202292,5693,3591,9892,3592,35434.600
22. Aug. 202293,1193,6792,5492,7592,75333.700
19. Aug. 202295,0995,2193,6994,0894,08417.700
18. Aug. 202294,8895,7094,1595,4095,40367.100
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
13. Juli 202279,5181,6279,1881,0781,07567.400
12. Juli 202279,5482,2479,5481,2081,20659.200
11. Juli 202279,4880,4979,2379,5579,55419.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...