Deutsche Märkte geschlossen

RPM International Inc. (RPM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
87,81+2,23 (+2,61%)
Börsenschluss: 4:00PM EDT
87,85 +0,04 (+0,05%)
Nachbörse: 05:11PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Okt. 202185,5388,0885,0487,8187,811.037.238
20. Okt. 202183,9885,6583,4885,5885,58871.600
19. Okt. 202184,5084,5083,0583,9483,94649.100
18. Okt. 202183,1484,4082,7584,1984,19823.200
15. Okt. 202182,8983,6182,3983,4983,49624.300
15. Okt. 20210.4 Dividende
14. Okt. 202180,5382,8980,3682,8382,43774.200
13. Okt. 202180,3980,6279,0880,0379,64763.400
12. Okt. 202179,5080,4879,4980,2479,85707.000
11. Okt. 202179,2380,9279,2379,7879,39680.800
08. Okt. 202179,5880,1678,4979,0278,64712.100
07. Okt. 202181,3282,5179,5579,8079,411.015.100
06. Okt. 202179,4481,7379,0081,5381,141.044.700
05. Okt. 202179,0079,8578,4379,5079,12846.400
04. Okt. 202178,3979,5077,9378,8878,50736.300
01. Okt. 202178,0778,9977,2278,4978,11507.300
30. Sept. 202178,8079,1977,6377,6577,28635.500
29. Sept. 202178,5179,1678,1878,4978,11458.500
28. Sept. 202179,0079,4778,4378,6578,27403.100
27. Sept. 202179,2080,5479,1179,2878,90389.000
24. Sept. 202179,4380,5879,1679,2278,84385.200
23. Sept. 202178,8879,8678,7779,4779,09506.400
22. Sept. 202178,3679,5777,9178,4778,09592.000
21. Sept. 202178,4178,5377,3877,9077,52505.400
20. Sept. 202177,5378,0876,4377,9577,57702.600
17. Sept. 202179,3579,3677,9978,6178,231.536.400
16. Sept. 202179,2779,9478,7779,5979,21565.000
15. Sept. 202179,6579,8778,8579,1878,80716.000
14. Sept. 202179,7179,9579,1479,5579,17504.500
13. Sept. 202180,6180,8279,0679,5479,16555.800
10. Sept. 202181,0081,6779,8579,8879,49374.100
09. Sept. 202180,0681,6680,0680,8480,45555.900
08. Sept. 202179,6980,6078,6580,5880,19471.600
07. Sept. 202179,9881,0579,6279,6879,30561.000
03. Sept. 202182,2282,7581,7681,8081,40286.400
02. Sept. 202182,5082,7982,1782,4382,03323.200
01. Sept. 202182,2982,8981,3482,3581,95304.800
31. Aug. 202183,4983,7682,2182,2981,89649.300
30. Aug. 202183,6784,6583,5983,6283,22227.900
27. Aug. 202183,0884,2982,9083,4983,09368.600
26. Aug. 202183,2383,7682,8083,0082,60447.000
25. Aug. 202183,3084,1182,9483,4283,02289.900
24. Aug. 202184,2384,3583,2483,3182,91351.200
23. Aug. 202184,7484,9183,8084,0683,65455.200
20. Aug. 202183,1484,7682,9384,1983,78354.600
19. Aug. 202183,2484,1182,8983,2282,82406.800
18. Aug. 202185,6085,6084,1384,2383,82313.000
17. Aug. 202186,7686,7685,1485,7685,35351.200
16. Aug. 202186,6387,2586,0087,0586,63442.000
13. Aug. 202186,6687,2586,5687,0686,64265.900
12. Aug. 202186,8686,9886,1586,7686,34499.500
11. Aug. 202186,0986,9985,8086,8886,46423.100
10. Aug. 202185,5585,7984,7885,6785,26456.300
09. Aug. 202185,1085,3384,4585,1784,76356.700
06. Aug. 202185,3685,8685,0985,1484,73379.400
05. Aug. 202185,1185,8684,6585,0084,59340.200
04. Aug. 202186,6186,9484,7684,7784,36386.500
03. Aug. 202185,7586,9885,0686,8886,46899.100
02. Aug. 202186,6886,8085,0885,7285,31655.400
30. Juli 202185,8486,9985,5486,5986,171.125.200
29. Juli 202185,7986,2285,4985,8885,47438.800
28. Juli 202184,7585,3884,0184,7684,35639.400
27. Juli 202184,9686,4883,5584,9084,49813.800
26. Juli 202187,2287,4584,8687,3786,951.040.500
23. Juli 202186,9388,3886,9388,1787,74474.800
22. Juli 202187,0687,3386,4686,6886,26454.200
21. Juli 202187,3387,8486,9086,9386,51531.000
20. Juli 202186,6587,7585,6086,8286,40909.600
19. Juli 202188,0288,4686,8487,6487,22469.000
16. Juli 202189,3989,6788,5988,9488,51417.500
15. Juli 202188,4989,3888,4988,9888,55258.200
14. Juli 202188,6289,2888,0789,0588,62352.300
14. Juli 20210.38 Dividende
13. Juli 202189,7289,8788,7088,7587,94402.300
12. Juli 202190,2090,5189,4590,0189,19417.700
09. Juli 202189,9090,5789,3590,5289,70459.900
08. Juli 202190,0890,0888,6689,0988,28422.300
07. Juli 202188,8690,9588,8690,8990,06369.600
06. Juli 202190,0990,3488,2389,1888,37529.400
02. Juli 202190,3090,4689,5290,2289,40319.000
01. Juli 202188,9690,4388,5190,0089,18648.800
30. Juni 202188,1688,8487,7688,6887,87474.100
29. Juni 202189,0390,0588,2088,3987,59448.300
28. Juni 202189,0089,1887,9388,7587,94592.100
25. Juni 202188,1289,1287,8688,7487,931.284.600
24. Juni 202188,6888,6887,2988,1087,30394.400
23. Juni 202187,5089,0387,0987,9787,17659.700
22. Juni 202189,3290,2588,7689,8389,01452.500
21. Juni 202187,7589,2887,3089,1088,29472.600
18. Juni 202187,8788,0686,9186,9986,20963.800
17. Juni 202189,2089,5387,7988,5687,75346.100
16. Juni 202191,5091,5089,1389,4088,59471.400
15. Juni 202191,3291,6690,6691,2990,46365.700
14. Juni 202191,5191,7890,4390,9690,13475.000
11. Juni 202191,5592,0891,1291,9391,09295.100
10. Juni 202192,2092,3591,1691,3790,54346.700
09. Juni 202192,9093,0991,4491,6190,78446.000
08. Juni 202192,9593,5992,1993,0692,21324.900
07. Juni 202195,1095,4992,7593,0492,19415.000
04. Juni 202194,0494,9594,0494,9494,08304.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...