RPM International Inc. RPM
NYSE · Vereinigte Staaten · Prozessindustrie
$98,67-1,30 (-1,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $98,67 | -1,30 % | $100,11 | $100,11 | $98,60 | 687,90K |
| 2026-09-29 | $99,97 | -0,23 % | $100,44 | $100,87 | $99,15 | 707,70K |
| 2026-09-28 | $100,20 | -0,24 % | $98,95 | $100,64 | $98,09 | 744,20K |
| 2026-09-25 | $100,44 | +1,75 % | $98,87 | $100,85 | $98,00 | 805,70K |
| 2026-09-24 | $98,71 | -1,35 % | $99,61 | $100,28 | $97,46 | 814,30K |
| 2026-09-23 | $100,06 | -0,96 % | $100,13 | $102,13 | $99,23 | 913,40K |
| 2026-09-22 | $101,03 | +2,04 % | $100,87 | $101,35 | $99,72 | 839,10K |
| 2026-09-21 | $99,01 | +0,65 % | $99,33 | $100,56 | $98,18 | 702,60K |
| 2026-09-18 | $98,37 | -0,82 % | $98,39 | $99,08 | $97,88 | 1,32M |
| 2026-09-17 | $99,18 | -0,60 % | $101,33 | $101,73 | $99,07 | 751,30K |
| 2026-09-16 | $99,78 | -0,82 % | $101,20 | $101,68 | $98,73 | 754,30K |
| 2026-09-15 | $100,60 | -0,21 % | $101,09 | $101,31 | $99,37 | 907,70K |
| 2026-09-14 | $100,81 | +0,60 % | $99,23 | $100,85 | $98,96 | 1,04M |
| 2026-09-11 | $100,21 | +0,91 % | $100,98 | $100,98 | $99,72 | 921,60K |
| 2026-09-10 | $99,31 | -0,40 % | $98,25 | $99,54 | $98,00 | 1,55M |
| 2026-09-09 | $99,71 | -2,50 % | $101,59 | $102,12 | $99,60 | 1,16M |
| 2026-09-08 | $102,27 | -3,08 % | $104,15 | $104,64 | $102,22 | 1,05M |
| 2026-09-04 | $105,52 | +2,02 % | $102,50 | $106,29 | $102,50 | 1,20M |
| 2026-09-03 | $103,43 | +0,19 % | $104,26 | $104,26 | $101,07 | 1,23M |
| 2026-09-02 | $103,23 | +1,35 % | $103,33 | $104,87 | $102,02 | 1,17M |
| 2026-09-01 | $101,85 | -2,16 % | $103,24 | $103,96 | $101,63 | 1,65M |
| 2026-08-31 | $104,10 | -2,39 % | $105,96 | $106,01 | $103,51 | 11,38M |
| 2026-08-28 | $106,65 | +0,90 % | $106,72 | $107,44 | $104,86 | 1,12M |
| 2026-08-27 | $105,70 | -1,26 % | $106,25 | $106,25 | $104,87 | 834,40K |
| 2026-08-26 | $107,05 | +0,24 % | $107,02 | $108,89 | $106,22 | 869,90K |
| 2026-08-25 | $106,79 | +0,40 % | $107,55 | $107,71 | $106,05 | 966,90K |
| 2026-08-24 | $106,36 | -2,09 % | $108,99 | $109,55 | $105,54 | 1,47M |
| 2026-08-21 | $108,63 | -1,52 % | $110,37 | $112,01 | $107,41 | 1,84M |
| 2026-08-20 | $110,31 | -1,21 % | $111,03 | $111,03 | $108,55 | 1,06M |
| 2026-08-19 | $111,66 | +1,00 % | $111,98 | $113,78 | $111,23 | 973,80K |
| 2026-08-18 | $110,55 | -1,50 % | $112,13 | $112,23 | $110,07 | 771,50K |
| 2026-08-17 | $112,23 | -1,40 % | $112,51 | $112,99 | $111,58 | 595,80K |
| 2026-08-14 | $113,82 | +0,43 % | $112,85 | $114,03 | $111,41 | 799,90K |
| 2026-08-13 | $113,33 | -1,51 % | $116,07 | $116,81 | $112,73 | 1,25M |
| 2026-08-12 | $115,07 | -1,36 % | $115,93 | $117,49 | $114,23 | 735,70K |
| 2026-08-11 | $116,66 | +0,63 % | $115,70 | $117,93 | $115,70 | 604,40K |
| 2026-08-10 | $115,93 | -1,22 % | $117,05 | $117,77 | $114,46 | 947,50K |
| 2026-08-07 | $117,36 | +1,48 % | $114,89 | $117,75 | $114,01 | 812,00K |
| 2026-08-06 | $115,65 | -0,92 % | $116,99 | $117,69 | $115,09 | 1,12M |
| 2026-08-05 | $116,72 | +1,42 % | $115,29 | $116,75 | $114,75 | 802,60K |
| 2026-08-04 | $115,09 | +3,23 % | $112,65 | $115,26 | $111,60 | 1,06M |
| 2026-08-03 | $111,49 | +4,13 % | $110,50 | $111,52 | $107,75 | 868,90K |
| 2026-07-31 | $107,07 | -0,70 % | $106,94 | $107,44 | $105,93 | 896,50K |
| 2026-07-30 | $107,83 | -0,50 % | $108,58 | $110,32 | $106,57 | 857,60K |
| 2026-07-29 | $108,37 | -3,04 % | $110,34 | $110,34 | $107,53 | 1,23M |
| 2026-07-28 | $111,77 | +3,71 % | $106,81 | $114,30 | $106,81 | 1,43M |
| 2026-07-27 | $107,77 | +0,72 % | $107,78 | $109,83 | $107,01 | 1,11M |
| 2026-07-24 | $107,00 | +2,13 % | $104,40 | $108,20 | $104,35 | 1,10M |
| 2026-07-23 | $104,77 | -2,48 % | $106,98 | $106,98 | $102,33 | 1,67M |
| 2026-07-22 | $107,43 | +5,81 % | $107,00 | $110,00 | $104,98 | 1,86M |
| 2026-07-21 | $101,53 | -0,10 % | $101,03 | $102,24 | $99,65 | 1,40M |
| 2026-07-20 | $101,63 | -3,28 % | $106,10 | $106,10 | $101,52 | 850,70K |
| 2026-07-17 | $105,08 | -1,16 % | $106,98 | $108,25 | $104,85 | 847,50K |
| 2026-07-16 | $106,31 | +3,17 % | $102,74 | $106,50 | $102,74 | 1,15M |
| 2026-07-15 | $103,04 | +0,60 % | $101,60 | $104,33 | $101,60 | 737,20K |
| 2026-07-14 | $102,43 | -0,08 % | $103,03 | $103,28 | $101,85 | 1,01M |
| 2026-07-13 | $102,51 | -2,46 % | $105,01 | $105,92 | $102,05 | 778,50K |
| 2026-07-10 | $105,10 | +1,68 % | $104,29 | $106,27 | $103,91 | 957,10K |
| 2026-07-09 | $103,36 | -0,13 % | $103,91 | $104,79 | $102,78 | 1,03M |
| 2026-07-08 | $103,49 | -4,42 % | $106,06 | $106,26 | $102,91 | 1,00M |
| 2026-07-07 | $108,28 | -1,86 % | $110,81 | $110,92 | $108,08 | 953,90K |
| 2026-07-06 | $110,33 | -1,16 % | $111,45 | $111,47 | $108,42 | 862,00K |
| 2026-07-02 | $111,62 | +0,85 % | $111,19 | $112,42 | $110,75 | 672,70K |
| 2026-07-01 | $110,68 | -0,42 % | $110,91 | $112,34 | $110,27 | 819,40K |
| 2026-06-30 | $111,15 | +0,47 % | $111,25 | $112,46 | $110,17 | 791,50K |
| 2026-06-29 | $110,63 | -1,63 % | $111,50 | $111,50 | $109,75 | 659,30K |
| 2026-06-26 | $112,46 | +0,68 % | $111,22 | $113,00 | $111,13 | 1,06M |
| 2026-06-25 | $111,70 | +1,82 % | $110,14 | $113,17 | $109,86 | 723,80K |
| 2026-06-24 | $109,70 | +3,45 % | $107,43 | $110,82 | $107,23 | 882,40K |
| 2026-06-23 | $106,04 | -1,41 % | $107,04 | $108,51 | $105,62 | 600,90K |
| 2026-06-22 | $107,56 | -0,41 % | $107,07 | $108,84 | $106,54 | 687,20K |
| 2026-06-18 | $108,00 | +0,92 % | $107,37 | $109,37 | $107,19 | 1,13M |
| 2026-06-17 | $107,02 | -2,26 % | $109,15 | $110,78 | $106,71 | 916,30K |
| 2026-06-16 | $109,49 | +0,59 % | $109,64 | $110,78 | $109,11 | 506,80K |
| 2026-06-15 | $108,85 | +1,68 % | $109,78 | $111,34 | $108,79 | 678,20K |
| 2026-06-12 | $107,05 | -0,45 % | $107,56 | $109,67 | $106,86 | 782,40K |
| 2026-06-11 | $107,53 | +3,12 % | $104,62 | $108,07 | $104,37 | 746,70K |
| 2026-06-10 | $104,28 | -2,91 % | $107,60 | $108,08 | $104,13 | 627,10K |
| 2026-06-09 | $107,41 | +2,68 % | $106,08 | $108,12 | $106,08 | 752,20K |
| 2026-06-08 | $104,61 | -0,33 % | $106,16 | $106,16 | $104,01 | 613,50K |
| 2026-06-05 | $104,96 | +0,76 % | $104,14 | $105,58 | $104,09 | 626,80K |
| 2026-06-04 | $104,17 | +0,35 % | $105,53 | $106,03 | $103,87 | 528,80K |
| 2026-06-03 | $103,81 | -1,25 % | $104,18 | $106,36 | $103,57 | 863,70K |
| 2026-06-02 | $105,12 | +0,48 % | $104,19 | $105,81 | $103,44 | 678,50K |
| 2026-06-01 | $104,62 | -1,27 % | $104,76 | $104,88 | $102,13 | 658,30K |
| 2026-05-29 | $105,97 | -0,88 % | $107,25 | $107,99 | $105,50 | 1,38M |
| 2026-05-28 | $106,91 | +1,54 % | $104,16 | $107,27 | $103,31 | 1,12M |
| 2026-05-27 | $105,29 | +2,32 % | $105,02 | $107,27 | $105,02 | 1,24M |
| 2026-05-26 | $102,90 | +1,98 % | $101,82 | $103,44 | $101,74 | 842,20K |
| 2026-05-22 | $100,90 | +1,70 % | $99,70 | $101,01 | $99,45 | 798,40K |