149,287$
1,89%
Echtzeit-Aktienkurs RBC Bearings
Bid:
Ask:
Aktienkurse zur RBC Bearings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 147,48 | 149,10 | 146,43 | 149,10 | 1,77% | - |
| 30.05.2024 | 143,60 | 146,67 | 143,60 | 146,52 | 2,12% | - |
| 29.05.2024 | 143,50 | 145,31 | 142,85 | 143,48 | -1,63% | - |
| 28.05.2024 | 150,58 | 150,58 | 144,82 | 145,86 | -1,96% | - |
| 24.05.2024 | 150,82 | 150,85 | 147,23 | 148,78 | -0,50% | - |
| 23.05.2024 | 158,78 | 158,78 | 149,30 | 149,53 | -5,56% | - |
| 22.05.2024 | 157,65 | 158,60 | 156,58 | 158,33 | 0,09% | - |
| 21.05.2024 | 159,34 | 159,87 | 158,18 | 158,18 | -1,18% | - |
| 20.05.2024 | 159,42 | 161,12 | 158,94 | 160,07 | 0,30% | - |
| 17.05.2024 | 159,97 | 160,85 | 159,47 | 159,59 | -0,33% | - |
| 16.05.2024 | 166,82 | 166,82 | 159,91 | 160,11 | -4,29% | - |
| 15.05.2024 | 164,57 | 167,36 | 164,36 | 167,29 | 3,40% | - |
| 14.05.2024 | 163,97 | 163,97 | 159,66 | 161,79 | -0,30% | - |
| 13.05.2024 | 162,80 | 162,98 | 161,46 | 162,28 | 0,94% | - |
| 10.05.2024 | 161,51 | 161,53 | 158,83 | 160,77 | -0,23% | - |
| 09.05.2024 | 158,08 | 162,30 | 157,95 | 161,14 | 2,29% | - |
| 08.05.2024 | 156,31 | 160,38 | 156,31 | 157,53 | 0,05% | - |
| 07.05.2024 | 159,47 | 162,67 | 157,26 | 157,45 | -6,39% | - |
| 06.05.2024 | 166,18 | 168,47 | 166,16 | 168,20 | 2,14% | - |
| 03.05.2024 | 165,62 | 166,86 | 163,23 | 164,67 | 1,60% | - |
| 02.05.2024 | 161,72 | 162,23 | 156,62 | 162,08 | 0,36% | - |
| 30.04.2024 | 164,67 | 165,34 | 160,83 | 161,50 | -2,75% | - |
| 29.04.2024 | 164,53 | 166,13 | 163,60 | 166,08 | 0,89% | - |
| 26.04.2024 | 162,04 | 165,10 | 162,04 | 164,60 | 1,70% | - |
| 25.04.2024 | 161,97 | 163,37 | 161,19 | 161,86 | -1,35% | - |
| 24.04.2024 | 166,00 | 167,90 | 163,13 | 164,07 | -1,58% | - |
| 23.04.2024 | 164,19 | 168,37 | 164,19 | 166,70 | 1,87% | - |
| 22.04.2024 | 160,42 | 164,91 | 159,61 | 163,65 | 2,58% | - |
| 19.04.2024 | 155,82 | 160,22 | 155,81 | 159,52 | 2,20% | - |
| 18.04.2024 | 160,13 | 161,19 | 155,84 | 156,09 | -2,34% | - |
| 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% | - |