RCM Beteiligungs AG (RCMN)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.75939849624 | 1.33 | 1.33 | 1.25 | 6799 | 1.2617673 | DE |
| 4 | 0.01 | 0.787401574803 | 1.27 | 1.33 | 1.25 | 4699 | 1.2620593 | DE |
| 12 | 0.1500001 | 13.2743463075 | 1.1299999 | 1.33 | 1.1299999 | 2268 | 1.24166497 | DE |
| 26 | 0 | 0 | 1.28 | 1.41 | 1.06 | 1710 | 1.27611188 | DE |
| 52 | -0.16 | -11.1111111111 | 1.44 | 1.49 | 1.06 | 1545 | 1.31106152 | DE |
| 156 | -0.82 | -39.0476190476 | 2.1 | 2.22 | 1.06 | 1843 | 1.7133677 | DE |
| 260 | -0.65 | -33.6787564767 | 1.93 | 2.34 | 1.06 | 1849 | 1.91129823 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1742592420 | 1.25 | -0.08 | -6.02 | 1.26 | 1.26 | 1.25 | 11597 |
| 1742506020 | 1.33 | 0.06 | 4.72 | 1.33 | 1.33 | 1.33 | 2000 |
| 1742419620 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1742333220 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1742246820 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1741987620 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 500 |
| 1741901220 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1741814820 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1741728420 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1741642020 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1741382820 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1741296420 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1741210020 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1741123620 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1741037220 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1740778020 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1740691620 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1740605220 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1740518820 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1740432420 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1740173220 | 1.27 | -0.01 | -0.78 | 1.28 | 1.28 | 1.27 | 3500 |
| 1740086820 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1740000420 | 1.28 | -0.02 | -1.54 | 1.29 | 1.29 | 1.28 | 1800 |
| 1739914020 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.3 | 470 |
| 1739827620 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1739568420 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1739482020 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1739395620 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1739309220 | 1.29 | -0.03 | -2.27 | 1.29 | 1.29 | 1.29 | 1700 |
| 1739222820 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1738963620 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1738877220 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1738790820 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1738704420 | 1.32 | 0.1 | 8.20 | 1.2 | 1.32 | 1.2 | 85 |
| 1738618020 | 1.22 | -0.02 | -1.61 | 1.3 | 1.3 | 1.22 | 53 |
| 1738358820 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1738272420 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1738186020 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1738099620 | 1.24 | 0.04 | 3.33 | 1.24 | 1.24 | 1.24 | 2000 |
| 1738013220 | 1.2 | 0.02 | 1.69 | 1.24 | 1.24 | 1.2 | 8000 |
| 1737754020 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737667620 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737581220 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 5 |
| 1737494820 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737408420 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737149220 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737062820 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1736976420 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1736890020 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1736803620 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1736544420 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1736458020 | 1.18 | -0.01 | -0.84 | 1.19 | 1.19 | 1.18 | 1084 |
| 1736371620 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1736285220 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1736198820 | 1.19 | -0.01 | -0.83 | 1.25 | 1.25 | 1.19 | 2800 |
| 1735939620 | 1.2 | -0.07 | -5.51 | 1.2 | 1.2 | 1.2 | 600 |
| 1735853220 | 1.27 | 0.07 | 5.83 | 1.1299999 | 1.33 | 1.1299999 | 95 |
| 1735594020 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1735334820 | 1.2 | 0.04 | 3.45 | 1.2 | 1.2 | 1.2 | 2486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
