Deutsche Märkte schließen in 44 Minuten

RPM International Inc. (RPM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
90,92+0,39 (+0,43%)
Ab 09:59AM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 202290,4990,9690,0190,9290,9293.818
19. Jan. 202291,7291,7290,2390,5390,53559.800
18. Jan. 202291,0891,6789,0290,9390,93589.400
14. Jan. 202290,8992,0790,0091,7591,75977.300
13. Jan. 202291,7592,9591,3091,7091,70475.000
13. Jan. 20220.4 Dividende
12. Jan. 202293,7594,0091,7692,0291,62522.300
11. Jan. 202292,5293,8091,4093,2792,86629.400
10. Jan. 202291,5692,1090,1091,9491,54912.400
07. Jan. 202293,9293,9291,3091,9691,56971.900
06. Jan. 202296,7897,0994,0694,3693,95821.700
05. Jan. 202296,7799,9795,0197,4497,02973.300
04. Jan. 202298,1298,8696,8997,1196,69803.800
03. Jan. 2022100,84101,4897,6698,3597,92494.400
31. Dez. 202199,86101,4699,86101,00100,56295.900
30. Dez. 2021100,74101,2199,7699,9399,50334.000
29. Dez. 2021100,00101,1399,91100,78100,34318.600
28. Dez. 202199,48100,5499,44100,0499,61426.600
27. Dez. 202198,0499,6097,5799,5599,12383.900
23. Dez. 202197,2598,3097,0497,5197,09199.500
22. Dez. 202196,1497,1795,6396,9796,55284.200
21. Dez. 202196,0997,2695,4296,1495,72510.300
20. Dez. 202195,8196,1893,6995,7195,29581.100
17. Dez. 202199,5099,5096,2896,8096,381.257.900
16. Dez. 202198,81100,3998,6699,7799,34351.200
15. Dez. 202196,8998,7796,1698,7498,31368.100
14. Dez. 202197,0597,6996,1396,8496,42478.000
13. Dez. 202196,9698,1196,5297,3196,89385.900
10. Dez. 202197,1197,8196,7097,4397,01316.700
09. Dez. 202197,2097,4496,4296,4396,01346.000
08. Dez. 202196,2097,6196,2097,1896,76418.000
07. Dez. 202197,0597,0595,9896,4396,01432.000
06. Dez. 202194,4596,7093,9495,4395,02330.400
03. Dez. 202193,6694,6293,0093,5293,11571.200
02. Dez. 202190,3394,4690,3393,6593,24543.500
01. Dez. 202192,1093,5390,3890,3889,99491.800
30. Nov. 202192,4993,0190,5391,0490,64684.900
29. Nov. 202192,0493,3391,2293,0292,62459.600
26. Nov. 202192,3092,7591,4291,5191,11282.500
24. Nov. 202193,0294,2192,6393,3792,96318.400
23. Nov. 202194,5695,3894,4494,8394,42253.900
22. Nov. 202195,0195,4694,4594,5294,11300.400
19. Nov. 202194,1095,9293,9394,6494,23446.500
18. Nov. 202196,7296,9093,7793,8593,44451.000
17. Nov. 202195,3296,5894,7196,5396,11602.900
16. Nov. 202194,3995,5194,3095,2494,83554.300
15. Nov. 202194,0694,9193,0694,4594,04343.500
12. Nov. 202191,6793,7891,6393,6693,25595.300
11. Nov. 202191,2591,6691,0291,4191,01275.500
10. Nov. 202190,3791,3190,3691,2990,89373.600
09. Nov. 202190,0091,2490,0090,4190,02256.200
08. Nov. 202190,0090,3689,2789,6789,28473.900
05. Nov. 202189,7290,3689,3089,7889,39590.900
04. Nov. 202188,9390,1588,7789,3088,91477.000
03. Nov. 202187,9888,8887,0188,7688,37437.300
02. Nov. 202187,7488,4387,4088,0787,69494.100
01. Nov. 202187,1987,8286,6287,7087,32495.700
29. Okt. 202187,8488,6387,0187,2086,82939.400
28. Okt. 202188,6789,2387,8788,2787,89465.100
27. Okt. 202189,0189,7688,0188,4988,11738.300
26. Okt. 202188,2689,0587,2588,7188,32704.400
25. Okt. 202188,3388,7887,2987,9387,55690.500
22. Okt. 202187,9089,0987,5688,5488,161.091.000
21. Okt. 202185,5388,0985,0487,8187,431.037.300
20. Okt. 202183,9885,6583,4885,5885,21871.600
19. Okt. 202184,5084,5083,0583,9483,58649.100
18. Okt. 202183,1484,4082,7584,1983,82823.200
15. Okt. 202182,8983,6182,3983,4983,13624.300
15. Okt. 20210.4 Dividende
14. Okt. 202180,5382,8980,3682,8382,07774.200
13. Okt. 202180,3980,6279,0880,0379,30763.400
12. Okt. 202179,5080,4879,4980,2479,51707.000
11. Okt. 202179,2380,9279,2379,7879,05680.800
08. Okt. 202179,5880,1678,4979,0278,30712.100
07. Okt. 202181,3282,5179,5579,8079,071.015.100
06. Okt. 202179,4481,7379,0081,5380,781.044.700
05. Okt. 202179,0079,8578,4379,5078,77846.400
04. Okt. 202178,3979,5077,9378,8878,16736.300
01. Okt. 202178,0778,9977,2278,4977,77507.300
30. Sept. 202178,8079,1977,6377,6576,94635.500
29. Sept. 202178,5179,1678,1878,4977,77458.500
28. Sept. 202179,0079,4778,4378,6577,93403.100
27. Sept. 202179,2080,5479,1179,2878,55389.000
24. Sept. 202179,4380,5879,1679,2278,49385.200
23. Sept. 202178,8879,8678,7779,4778,74506.400
22. Sept. 202178,3679,5777,9178,4777,75592.000
21. Sept. 202178,4178,5377,3877,9077,19505.400
20. Sept. 202177,5378,0876,4377,9577,24702.600
17. Sept. 202179,3579,3677,9978,6177,891.536.400
16. Sept. 202179,2779,9478,7779,5978,86565.000
15. Sept. 202179,6579,8778,8579,1878,46716.000
14. Sept. 202179,7179,9579,1479,5578,82504.500
13. Sept. 202180,6180,8279,0679,5478,81555.800
10. Sept. 202181,0081,6779,8579,8879,15374.100
09. Sept. 202180,0681,6680,0680,8480,10555.900
08. Sept. 202179,6980,6078,6580,5879,84471.600
07. Sept. 202179,9881,0579,6279,6878,95561.000
03. Sept. 202182,2282,7581,7681,8081,05286.400
02. Sept. 202182,5082,7982,1782,4381,68323.200
01. Sept. 202182,2982,8981,3482,3581,60304.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...