Ralliant Corporation RAL
NYSE · Vereinigte Staaten · Elektronische Technologie
$70,80+1,63 (+2,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $70,34 | +1,69 % | $69,25 | $70,34 | $68,52 | 186,28K |
| 2026-09-30 | $69,17 | -1,16 % | $69,84 | $70,53 | $69,13 | 766,70K |
| 2026-09-29 | $69,98 | +0,03 % | $69,69 | $70,20 | $68,90 | 687,40K |
| 2026-09-28 | $69,96 | -0,10 % | $69,64 | $70,07 | $68,61 | 967,90K |
| 2026-09-25 | $70,03 | +0,09 % | $69,97 | $71,16 | $69,22 | 1,17M |
| 2026-09-24 | $69,97 | -0,03 % | $69,05 | $70,15 | $68,69 | 1,17M |
| 2026-09-23 | $69,99 | +1,43 % | $69,00 | $70,63 | $68,00 | 1,20M |
| 2026-09-22 | $69,00 | +0,13 % | $69,94 | $70,23 | $68,92 | 1,29M |
| 2026-09-21 | $68,91 | +1,40 % | $68,81 | $69,37 | $67,96 | 1,22M |
| 2026-09-18 | $67,96 | +0,91 % | $67,55 | $68,19 | $66,89 | 2,41M |
| 2026-09-17 | $67,35 | -0,34 % | $68,62 | $69,41 | $66,02 | 1,84M |
| 2026-09-16 | $67,58 | +3,05 % | $66,90 | $68,25 | $66,49 | 1,95M |
| 2026-09-15 | $65,58 | +0,66 % | $65,55 | $66,46 | $64,59 | 1,77M |
| 2026-09-14 | $65,15 | -3,12 % | $65,64 | $66,36 | $63,85 | 1,73M |
| 2026-09-11 | $67,25 | +3,97 % | $66,65 | $67,95 | $66,44 | 1,12M |
| 2026-09-10 | $64,68 | -3,46 % | $66,00 | $67,04 | $63,68 | 2,05M |
| 2026-09-09 | $67,00 | +3,76 % | $63,94 | $67,89 | $63,94 | 3,10M |
| 2026-09-08 | $64,57 | +1,75 % | $63,26 | $65,53 | $62,97 | 1,98M |
| 2026-09-04 | $63,46 | +1,15 % | $62,58 | $63,98 | $62,58 | 571,70K |
| 2026-09-03 | $62,74 | +1,77 % | $62,08 | $62,82 | $60,91 | 802,80K |
| 2026-09-02 | $61,65 | +1,02 % | $61,41 | $62,55 | $60,43 | 1,22M |
| 2026-09-01 | $61,03 | -1,13 % | $61,66 | $62,19 | $60,24 | 1,42M |
| 2026-08-31 | $61,73 | +0,03 % | $62,12 | $62,34 | $61,15 | 1,01M |
| 2026-08-28 | $61,71 | -2,54 % | $63,57 | $64,29 | $61,56 | 629,60K |
| 2026-08-27 | $63,32 | -0,94 % | $64,15 | $64,82 | $63,32 | 1,22M |
| 2026-08-26 | $63,92 | +3,60 % | $62,18 | $64,51 | $61,40 | 1,07M |
| 2026-08-25 | $61,70 | -1,99 % | $63,92 | $63,95 | $61,63 | 1,40M |
| 2026-08-24 | $62,95 | -1,04 % | $63,09 | $63,43 | $62,06 | 1,38M |
| 2026-08-21 | $63,61 | -0,50 % | $64,80 | $64,80 | $63,16 | 652,40K |
| 2026-08-20 | $63,93 | -3,88 % | $66,00 | $66,69 | $63,87 | 1,28M |
| 2026-08-19 | $66,51 | -4,29 % | $69,73 | $70,20 | $66,41 | 961,40K |
| 2026-08-18 | $69,49 | -3,45 % | $71,24 | $71,24 | $69,17 | 1,34M |
| 2026-08-17 | $71,97 | -0,44 % | $72,00 | $72,89 | $71,89 | 779,50K |
| 2026-08-14 | $72,29 | +1,19 % | $71,30 | $72,52 | $70,60 | 546,90K |
| 2026-08-13 | $71,44 | -1,62 % | $72,78 | $73,35 | $71,05 | 820,90K |
| 2026-08-12 | $72,62 | +1,54 % | $72,42 | $73,03 | $70,78 | 1,04M |
| 2026-08-11 | $71,52 | +3,07 % | $69,73 | $72,52 | $69,73 | 2,08M |
| 2026-08-10 | $69,39 | +2,88 % | $68,00 | $69,82 | $67,66 | 1,64M |
| 2026-08-07 | $67,45 | +2,27 % | $66,35 | $67,64 | $65,98 | 1,37M |
| 2026-08-06 | $65,95 | -0,62 % | $65,81 | $67,98 | $65,46 | 982,00K |
| 2026-08-05 | $66,36 | -0,81 % | $66,66 | $67,64 | $65,82 | 1,49M |
| 2026-08-04 | $66,90 | +2,69 % | $67,00 | $68,00 | $65,21 | 2,32M |
| 2026-08-03 | $65,15 | -0,34 % | $64,82 | $66,41 | $63,23 | 2,51M |
| 2026-07-31 | $65,37 | -2,43 % | $67,04 | $68,29 | $64,69 | 2,07M |
| 2026-07-30 | $67,00 | +0,04 % | $69,91 | $70,85 | $62,56 | 4,48M |
| 2026-07-29 | $66,97 | -1,14 % | $67,33 | $70,89 | $66,70 | 4,40M |
| 2026-07-28 | $67,74 | -2,99 % | $69,32 | $69,33 | $66,78 | 1,95M |
| 2026-07-27 | $69,83 | +0,58 % | $70,04 | $71,30 | $68,12 | 1,50M |
| 2026-07-24 | $69,43 | -1,28 % | $70,76 | $71,28 | $69,33 | 857,40K |
| 2026-07-23 | $70,33 | +0,26 % | $69,46 | $71,88 | $69,46 | 1,36M |
| 2026-07-22 | $70,15 | -1,20 % | $69,17 | $70,83 | $69,17 | 1,95M |
| 2026-07-21 | $71,00 | +1,75 % | $70,95 | $72,46 | $69,90 | 1,46M |
| 2026-07-20 | $69,78 | -0,56 % | $70,23 | $70,98 | $69,27 | 1,40M |
| 2026-07-17 | $70,17 | +4,86 % | $65,82 | $70,17 | $64,70 | 2,03M |
| 2026-07-16 | $66,92 | -0,90 % | $66,94 | $68,11 | $66,00 | 1,26M |
| 2026-07-15 | $67,53 | -0,01 % | $68,12 | $69,19 | $66,69 | 1,22M |
| 2026-07-14 | $67,54 | +0,73 % | $68,33 | $69,03 | $66,78 | 1,34M |
| 2026-07-13 | $67,05 | -3,18 % | $68,44 | $69,14 | $66,86 | 1,04M |
| 2026-07-10 | $69,25 | -1,04 % | $69,63 | $70,10 | $69,00 | 1,08M |
| 2026-07-09 | $69,98 | +2,70 % | $69,18 | $71,19 | $69,10 | 1,47M |
| 2026-07-08 | $68,14 | +0,58 % | $66,87 | $68,40 | $66,48 | 1,50M |
| 2026-07-07 | $67,75 | -2,18 % | $68,57 | $69,25 | $66,68 | 1,68M |
| 2026-07-06 | $69,26 | +1,32 % | $68,93 | $71,31 | $68,89 | 1,54M |
| 2026-07-02 | $68,36 | -4,62 % | $71,64 | $71,99 | $67,25 | 1,57M |
| 2026-07-01 | $71,67 | -2,66 % | $72,67 | $73,72 | $71,65 | 1,77M |
| 2026-06-30 | $73,63 | +1,68 % | $72,63 | $74,36 | $71,84 | 1,43M |
| 2026-06-29 | $72,41 | +0,33 % | $72,21 | $72,98 | $71,17 | 1,46M |
| 2026-06-26 | $72,17 | -1,86 % | $72,51 | $73,26 | $71,36 | 2,95M |
| 2026-06-25 | $73,54 | +1,86 % | $73,29 | $75,41 | $73,29 | 2,07M |
| 2026-06-24 | $72,20 | +4,31 % | $70,00 | $72,97 | $69,18 | 2,45M |
| 2026-06-23 | $69,22 | +2,22 % | $66,79 | $69,87 | $65,82 | 1,81M |
| 2026-06-22 | $67,72 | -0,67 % | $68,42 | $69,00 | $67,50 | 1,18M |
| 2026-06-18 | $68,18 | +1,41 % | $68,90 | $69,51 | $67,62 | 2,07M |
| 2026-06-17 | $67,23 | -2,23 % | $69,24 | $70,22 | $67,13 | 1,78M |
| 2026-06-16 | $68,76 | -0,01 % | $69,07 | $69,93 | $68,38 | 1,04M |
| 2026-06-15 | $68,77 | +4,07 % | $67,56 | $68,86 | $66,95 | 2,21M |
| 2026-06-12 | $66,08 | +0,78 % | $65,80 | $67,01 | $64,13 | 1,18M |
| 2026-06-11 | $65,57 | +5,00 % | $63,45 | $65,91 | $63,42 | 1,81M |
| 2026-06-10 | $62,45 | -2,12 % | $64,24 | $65,28 | $61,92 | 1,52M |
| 2026-06-09 | $63,80 | +4,54 % | $62,63 | $64,16 | $60,71 | 2,00M |
| 2026-06-08 | $61,03 | +1,43 % | $61,34 | $61,35 | $60,50 | 1,00M |
| 2026-06-05 | $60,17 | -3,62 % | $61,67 | $61,67 | $59,76 | 1,24M |
| 2026-06-04 | $62,43 | -0,37 % | $61,84 | $62,67 | $60,82 | 1,15M |
| 2026-06-03 | $62,66 | +1,08 % | $61,72 | $63,14 | $61,35 | 1,14M |
| 2026-06-02 | $61,99 | +0,86 % | $61,97 | $63,31 | $61,43 | 999,20K |
| 2026-06-01 | $61,46 | -0,66 % | $61,52 | $61,67 | $60,16 | 1,45M |
| 2026-05-29 | $61,87 | -0,75 % | $62,38 | $62,94 | $61,03 | 2,68M |
| 2026-05-28 | $62,34 | -0,26 % | $62,10 | $62,87 | $60,49 | 1,51M |
| 2026-05-27 | $62,50 | +0,71 % | $61,38 | $62,87 | $61,01 | 1,50M |
| 2026-05-26 | $62,06 | +0,83 % | $62,41 | $62,95 | $61,41 | 1,28M |