14,150€
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 14,10 | 14,20 | 13,90 | 14,10 | -0,35% | - |
| 09.03.2026 | 14,75 | 14,95 | 13,80 | 14,15 | -3,41% | - |
| 06.03.2026 | 14,70 | 14,95 | 14,50 | 14,65 | -1,35% | - |
| 05.03.2026 | 14,90 | 15,00 | 14,85 | 14,85 | -1,00% | - |
| 04.03.2026 | 14,55 | 15,00 | 14,35 | 15,00 | 5,26% | - |
| 03.03.2026 | 14,10 | 14,25 | 13,95 | 14,25 | 1,06% | - |
| 02.03.2026 | 13,95 | 14,15 | 13,75 | 14,10 | 1,08% | - |
| 27.02.2026 | 14,05 | 14,15 | 13,75 | 13,95 | -0,71% | - |
| 26.02.2026 | 13,95 | 14,10 | 13,95 | 14,05 | 1,44% | - |
| 25.02.2026 | 13,85 | 14,00 | 13,70 | 13,85 | 0,36% | - |
| 24.02.2026 | 13,95 | 14,15 | 13,65 | 13,80 | 1,10% | - |
| 23.02.2026 | 13,95 | 14,15 | 13,60 | 13,65 | -3,19% | - |
| 20.02.2026 | 14,05 | 14,20 | 14,00 | 14,10 | 1,08% | - |
| 19.02.2026 | 14,15 | 14,30 | 13,90 | 13,95 | -1,76% | - |
| 18.02.2026 | 14,45 | 14,60 | 14,15 | 14,20 | -1,39% | - |
| 17.02.2026 | 14,40 | 14,50 | 14,30 | 14,40 | -1,03% | - |
| 13.02.2026 | 14,45 | 14,55 | 14,45 | 14,55 | -2,02% | - |
| 12.02.2026 | 14,85 | 14,95 | 14,80 | 14,85 | 0,68% | - |
| 11.02.2026 | 14,95 | 15,15 | 14,70 | 14,75 | -0,34% | - |
| 10.02.2026 | 14,80 | 14,80 | 14,75 | 14,80 | -0,67% | - |
| 09.02.2026 | 14,85 | 15,10 | 14,25 | 14,90 | 4,56% | - |
| 06.02.2026 | 14,30 | 14,35 | 13,95 | 14,25 | 6,74% | 13,00 |
| 05.02.2026 | 13,25 | 13,35 | 13,25 | 13,35 | 3,09% | - |
| 04.02.2026 | 12,75 | 13,00 | 12,70 | 12,95 | 1,17% | - |
| 03.02.2026 | 12,95 | 13,15 | 12,70 | 12,80 | -1,54% | - |
| 02.02.2026 | 12,85 | 13,15 | 12,70 | 13,00 | 0,39% | - |
| 30.01.2026 | 12,80 | 12,95 | 12,80 | 12,95 | 0,39% | - |
| 29.01.2026 | 12,65 | 13,00 | 12,65 | 12,90 | 0,78% | - |
| 28.01.2026 | 12,75 | 12,85 | 12,75 | 12,80 | -1,92% | - |
| 27.01.2026 | 12,95 | 13,05 | 12,95 | 13,05 | -1,14% | - |
| 26.01.2026 | 13,60 | 13,60 | 13,20 | 13,20 | -2,58% | - |
| 23.01.2026 | 13,85 | 14,00 | 13,55 | 13,55 | -3,56% | - |
| 22.01.2026 | 14,00 | 14,05 | 14,00 | 14,05 | 1,44% | - |
| 21.01.2026 | 13,85 | 14,15 | 13,70 | 13,85 | 0,73% | - |
| 20.01.2026 | 14,15 | 14,20 | 13,65 | 13,75 | -3,17% | 240,00 |
| 19.01.2026 | 14,15 | 14,25 | 14,10 | 14,20 | 0,00% | - |
| 16.01.2026 | 14,20 | 14,35 | 14,15 | 14,20 | -0,70% | - |
| 15.01.2026 | 13,95 | 14,50 | 13,80 | 14,30 | 1,78% | - |
| 14.01.2026 | 14,05 | 14,15 | 14,05 | 14,05 | 0,00% | - |
| 13.01.2026 | 14,10 | 14,20 | 13,95 | 14,05 | 0,36% | - |
| 12.01.2026 | 14,05 | 14,05 | 14,00 | 14,00 | -0,36% | - |
| 09.01.2026 | 13,85 | 14,20 | 13,80 | 14,05 | 2,55% | - |
| 08.01.2026 | 13,75 | 13,95 | 13,70 | 13,70 | 1,48% | - |
| 07.01.2026 | 13,50 | 13,80 | 13,45 | 13,50 | 2,66% | - |
| 06.01.2026 | 13,10 | 13,25 | 13,00 | 13,15 | 1,54% | - |
| 05.01.2026 | 12,95 | 13,00 | 12,95 | 12,95 | 1,97% | - |
| 02.01.2026 | 12,65 | 12,70 | 12,65 | 12,70 | 0,00% | - |
| 30.12.2025 | 12,70 | 12,75 | 12,65 | 12,70 | 0,00% | - |
| 29.12.2025 | 12,85 | 12,95 | 12,70 | 12,70 | -1,17% | - |
| 23.12.2025 | 12,80 | 12,90 | 12,80 | 12,85 | -0,77% | - |
| 22.12.2025 | 12,95 | 13,00 | 12,95 | 12,95 | -0,77% | - |
| 19.12.2025 | 13,05 | 13,10 | 13,00 | 13,05 | 0,00% | - |
| 18.12.2025 | 12,95 | 13,15 | 12,95 | 13,05 | 0,00% | - |
| 17.12.2025 | 13,25 | 13,45 | 13,00 | 13,05 | -1,88% | - |
| 16.12.2025 | 13,35 | 13,50 | 13,20 | 13,30 | -0,75% | - |
| 15.12.2025 | 13,45 | 13,55 | 13,30 | 13,40 | 0,00% | - |
| 12.12.2025 | 13,40 | 13,60 | 13,40 | 13,40 | 0,00% | - |
| 11.12.2025 | 13,20 | 13,50 | 13,10 | 13,40 | 1,52% | - |
| 10.12.2025 | 13,15 | 13,30 | 12,75 | 13,20 | 0,76% | - |
| 09.12.2025 | 13,30 | 13,45 | 13,00 | 13,10 | -1,87% | - |
| 08.12.2025 | 13,40 | 13,50 | 13,25 | 13,35 | -0,37% | - |
| 05.12.2025 | 13,35 | 13,60 | 13,15 | 13,40 | 1,52% | - |
| 04.12.2025 | 13,25 | 13,30 | 13,15 | 13,20 | 0,00% | - |
| 03.12.2025 | 13,10 | 13,30 | 13,00 | 13,20 | 0,38% | - |
| 02.12.2025 | 13,05 | 13,35 | 12,95 | 13,15 | -0,38% | - |
| 01.12.2025 | 13,15 | 13,40 | 13,00 | 13,20 | -1,12% | - |
| 28.11.2025 | 13,55 | 13,55 | 13,10 | 13,35 | -1,48% | - |
| 27.11.2025 | 13,55 | 13,55 | 13,25 | 13,55 | 1,88% | - |
| 26.11.2025 | 12,95 | 13,35 | 12,80 | 13,30 | 2,70% | - |
| 25.11.2025 | 12,95 | 13,35 | 12,85 | 12,95 | -0,77% | - |
| 24.11.2025 | 13,45 | 13,65 | 12,85 | 13,05 | -3,33% | - |
| 21.11.2025 | 12,95 | 13,55 | 12,90 | 13,50 | 4,25% | - |
| 20.11.2025 | 12,90 | 13,20 | 12,90 | 12,95 | -0,77% | - |
| 19.11.2025 | 13,15 | 13,40 | 13,00 | 13,05 | -0,38% | - |
| 18.11.2025 | 13,15 | 13,30 | 13,00 | 13,10 | -1,13% | - |
| 17.11.2025 | 13,60 | 13,65 | 13,15 | 13,25 | -2,21% | - |
| 14.11.2025 | 13,50 | 13,60 | 13,30 | 13,55 | 0,00% | - |
| 13.11.2025 | 13,50 | 13,70 | 13,05 | 13,55 | 0,37% | - |
| 12.11.2025 | 13,45 | 13,65 | 13,35 | 13,50 | -0,37% | - |
| 11.11.2025 | 13,55 | 13,80 | 13,35 | 13,55 | -0,37% | - |
| 10.11.2025 | 13,75 | 13,90 | 13,45 | 13,60 | -0,73% | - |
| 07.11.2025 | 13,70 | 13,90 | 13,55 | 13,70 | 0,37% | - |
| 06.11.2025 | 13,45 | 13,70 | 13,40 | 13,65 | 0,74% | - |
| 05.11.2025 | 13,50 | 13,90 | 13,50 | 13,55 | -1,09% | - |
| 04.11.2025 | 13,50 | 13,90 | 13,40 | 13,70 | 1,86% | - |
| 03.11.2025 | 13,50 | 13,60 | 12,95 | 13,45 | 0,37% | - |
| 31.10.2025 | 12,75 | 13,50 | 12,65 | 13,40 | 5,10% | - |
| 30.10.2025 | 12,45 | 13,15 | 12,45 | 12,75 | 1,59% | - |
| 29.10.2025 | 12,40 | 13,70 | 12,40 | 12,55 | 1,21% | - |
| 28.10.2025 | 12,80 | 12,80 | 12,25 | 12,40 | -4,98% | - |
| 24.10.2025 | 13,05 | 13,25 | 12,95 | 13,05 | 0,00% | - |
| 23.10.2025 | 13,10 | 13,25 | 12,95 | 13,05 | -0,38% | - |
| 22.10.2025 | 13,10 | 13,30 | 12,90 | 13,10 | 0,38% | - |
| 21.10.2025 | 13,00 | 13,20 | 12,95 | 13,05 | 0,77% | - |
| 20.10.2025 | 12,65 | 13,10 | 12,60 | 12,95 | 2,37% | - |
| 17.10.2025 | 12,70 | 12,95 | 12,55 | 12,65 | -1,17% | - |
| 16.10.2025 | 12,95 | 13,30 | 12,75 | 12,80 | -1,16% | - |
| 15.10.2025 | 12,70 | 13,30 | 12,70 | 12,95 | 1,97% | - |
| 14.10.2025 | 12,55 | 12,90 | 12,45 | 12,70 | 1,20% | - |
| 13.10.2025 | 12,60 | 12,80 | 12,40 | 12,55 | -0,79% | - |