13,650€
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 13,75 | 13,80 | 13,65 | 13,70 | 0,37% | - |
| 24.09.2025 | 13,75 | 13,90 | 13,60 | 13,65 | -1,80% | - |
| 23.09.2025 | 13,80 | 14,00 | 13,60 | 13,90 | 0,00% | - |
| 22.09.2025 | 14,20 | 14,20 | 13,80 | 13,90 | -2,11% | - |
| 19.09.2025 | 14,40 | 14,60 | 14,15 | 14,20 | -2,07% | - |
| 18.09.2025 | 14,60 | 14,60 | 14,25 | 14,50 | 1,05% | - |
| 17.09.2025 | 14,60 | 14,75 | 14,25 | 14,35 | -1,03% | - |
| 16.09.2025 | 14,40 | 14,60 | 14,20 | 14,50 | 0,69% | - |
| 15.09.2025 | 14,60 | 14,65 | 14,35 | 14,40 | -1,03% | - |
| 12.09.2025 | 14,60 | 14,70 | 14,45 | 14,55 | 0,34% | - |
| 11.09.2025 | 14,30 | 14,60 | 14,25 | 14,50 | 0,69% | - |
| 10.09.2025 | 14,50 | 14,55 | 14,30 | 14,40 | 0,00% | - |
| 09.09.2025 | 14,50 | 14,65 | 14,35 | 14,40 | -1,03% | - |
| 08.09.2025 | 14,40 | 14,60 | 14,20 | 14,55 | 1,04% | - |
| 05.09.2025 | 14,40 | 14,60 | 14,30 | 14,40 | -0,35% | - |
| 04.09.2025 | 14,15 | 14,45 | 14,15 | 14,45 | 1,40% | - |
| 03.09.2025 | 14,45 | 14,50 | 14,15 | 14,25 | -1,04% | - |
| 02.09.2025 | 14,45 | 14,60 | 14,25 | 14,40 | -0,69% | - |
| 01.09.2025 | 14,50 | 14,55 | 14,40 | 14,50 | 0,00% | - |
| 29.08.2025 | 14,30 | 14,55 | 14,25 | 14,50 | 0,69% | - |
| 28.08.2025 | 14,40 | 14,50 | 14,15 | 14,40 | -0,69% | - |
| 27.08.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | - |
| 26.08.2025 | 14,40 | 14,55 | 14,15 | 14,20 | -1,73% | - |
| 25.08.2025 | 14,60 | 14,80 | 14,35 | 14,45 | -1,03% | - |
| 22.08.2025 | 13,90 | 14,70 | 13,80 | 14,60 | 5,04% | - |
| 21.08.2025 | 13,95 | 14,15 | 13,85 | 13,90 | -0,71% | - |
| 20.08.2025 | 14,20 | 14,35 | 13,95 | 14,00 | -1,06% | - |
| 19.08.2025 | 14,00 | 14,35 | 13,90 | 14,15 | 1,43% | - |
| 18.08.2025 | 14,20 | 14,40 | 13,90 | 13,95 | -1,76% | - |
| 15.08.2025 | 14,35 | 14,35 | 14,00 | 14,20 | -0,70% | - |
| 14.08.2025 | 14,40 | 14,50 | 14,20 | 14,30 | -0,69% | - |
| 13.08.2025 | 14,20 | 14,45 | 14,00 | 14,40 | 1,77% | - |
| 12.08.2025 | 13,95 | 14,30 | 13,90 | 14,15 | 0,71% | - |
| 11.08.2025 | 13,75 | 14,05 | 13,70 | 14,05 | 1,81% | - |
| 08.08.2025 | 13,75 | 14,05 | 13,50 | 13,80 | 0,36% | - |
| 07.08.2025 | 14,10 | 14,35 | 13,75 | 13,75 | -2,48% | - |
| 06.08.2025 | 14,20 | 14,25 | 13,65 | 14,10 | -0,70% | - |
| 05.08.2025 | 13,90 | 14,25 | 13,80 | 14,20 | 1,79% | - |
| 04.08.2025 | 13,55 | 14,05 | 13,55 | 13,95 | 2,57% | - |
| 01.08.2025 | 14,05 | 14,10 | 13,50 | 13,60 | -3,55% | - |
| 31.07.2025 | 14,30 | 14,45 | 14,05 | 14,10 | -1,40% | - |
| 30.07.2025 | 14,60 | 14,85 | 14,20 | 14,30 | -2,05% | - |
| 29.07.2025 | 14,40 | 14,70 | 14,40 | 14,60 | 1,39% | - |
| 28.07.2025 | 14,40 | 14,60 | 14,40 | 14,40 | -0,35% | - |
| 25.07.2025 | 14,45 | 14,55 | 14,20 | 14,45 | 0,35% | - |
| 24.07.2025 | 14,45 | 14,50 | 14,10 | 14,40 | 0,70% | - |
| 23.07.2025 | 14,45 | 14,55 | 14,20 | 14,30 | -1,04% | - |
| 22.07.2025 | 14,25 | 14,60 | 14,15 | 14,45 | 1,05% | - |
| 21.07.2025 | 15,00 | 15,10 | 14,20 | 14,30 | -4,98% | - |
| 18.07.2025 | 15,10 | 15,30 | 14,80 | 15,05 | -0,66% | - |
| 17.07.2025 | 15,00 | 15,30 | 14,95 | 15,15 | 0,66% | - |
| 16.07.2025 | 14,90 | 15,25 | 14,75 | 15,05 | 1,01% | - |
| 15.07.2025 | 15,15 | 15,30 | 14,90 | 14,90 | -1,97% | - |
| 14.07.2025 | 15,20 | 15,40 | 14,55 | 15,20 | 0,00% | - |
| 11.07.2025 | 15,05 | 15,20 | 14,80 | 15,20 | 0,66% | - |
| 10.07.2025 | 14,80 | 15,35 | 14,65 | 15,10 | 2,37% | - |
| 09.07.2025 | 14,75 | 14,95 | 14,65 | 14,75 | -0,34% | - |
| 08.07.2025 | 14,50 | 14,95 | 14,25 | 14,80 | 2,07% | - |
| 07.07.2025 | 14,85 | 15,30 | 14,45 | 14,50 | -2,03% | - |
| 04.07.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -1,66% | - |
| 03.07.2025 | 14,60 | 15,15 | 14,50 | 15,05 | 2,73% | - |
| 02.07.2025 | 14,35 | 14,80 | 14,35 | 14,65 | 1,74% | - |
| 01.07.2025 | 13,95 | 14,70 | 12,60 | 14,40 | 3,60% | - |
| 30.06.2025 | 14,25 | 14,30 | 13,85 | 13,90 | -2,80% | - |
| 27.06.2025 | 14,25 | 14,45 | 14,10 | 14,30 | 0,35% | - |
| 26.06.2025 | 14,15 | 14,25 | 14,00 | 14,25 | 0,71% | - |
| 25.06.2025 | 14,30 | 14,35 | 14,00 | 14,15 | -1,05% | - |
| 24.06.2025 | 14,20 | 14,30 | 13,85 | 14,30 | 0,70% | - |
| 23.06.2025 | 14,15 | 14,35 | 13,95 | 14,20 | 0,35% | - |
| 20.06.2025 | 14,05 | 14,40 | 13,65 | 14,15 | 0,00% | - |
| 19.06.2025 | 14,25 | 14,25 | 13,90 | 14,15 | -0,35% | - |
| 18.06.2025 | 14,15 | 14,45 | 14,00 | 14,20 | 0,35% | - |
| 17.06.2025 | 13,90 | 14,30 | 13,75 | 14,15 | 1,80% | - |
| 16.06.2025 | 13,65 | 13,95 | 13,60 | 13,90 | 1,83% | - |
| 13.06.2025 | 14,15 | 14,15 | 13,55 | 13,65 | -3,19% | - |
| 12.06.2025 | 14,10 | 14,20 | 13,60 | 14,10 | 0,00% | - |
| 11.06.2025 | 14,15 | 14,25 | 13,80 | 14,10 | -0,70% | - |
| 10.06.2025 | 13,90 | 14,35 | 13,20 | 14,20 | 1,79% | - |
| 09.06.2025 | 13,50 | 13,95 | 13,45 | 13,95 | 3,33% | - |
| 06.06.2025 | 13,10 | 13,55 | 13,10 | 13,50 | 3,05% | - |
| 05.06.2025 | 13,50 | 13,65 | 13,10 | 13,10 | -2,96% | - |
| 04.06.2025 | 13,65 | 13,75 | 13,45 | 13,50 | -1,10% | - |
| 03.06.2025 | 13,25 | 13,70 | 13,20 | 13,65 | 2,63% | - |
| 02.06.2025 | 13,35 | 13,35 | 13,00 | 13,30 | -0,37% | - |
| 30.05.2025 | 13,20 | 13,40 | 13,05 | 13,35 | 1,14% | - |
| 29.05.2025 | 13,15 | 13,35 | 12,90 | 13,20 | 0,00% | - |
| 28.05.2025 | 13,15 | 13,30 | 12,95 | 13,20 | 0,00% | - |
| 27.05.2025 | 12,65 | 13,20 | 12,65 | 13,20 | 3,12% | - |
| 26.05.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,39% | - |
| 23.05.2025 | 12,80 | 12,85 | 12,65 | 12,75 | -0,78% | - |
| 22.05.2025 | 12,90 | 13,00 | 12,80 | 12,85 | -1,15% | - |
| 21.05.2025 | 13,50 | 13,55 | 12,90 | 13,00 | -3,35% | - |
| 20.05.2025 | 13,60 | 13,70 | 13,35 | 13,45 | -1,10% | - |
| 19.05.2025 | 13,85 | 13,95 | 13,55 | 13,60 | -2,16% | - |
| 16.05.2025 | 13,60 | 13,95 | 13,50 | 13,90 | 2,21% | 25,00 |
| 15.05.2025 | 13,15 | 13,65 | 12,95 | 13,60 | 2,64% | - |
| 14.05.2025 | 13,10 | 13,35 | 12,85 | 13,25 | 1,53% | - |
| 13.05.2025 | 13,35 | 13,50 | 13,05 | 13,05 | -2,25% | - |
| 12.05.2025 | 12,85 | 13,50 | 12,85 | 13,35 | 4,30% | - |
| 09.05.2025 | 12,75 | 13,00 | 12,55 | 12,80 | 0,39% | - |