14,600€
-0,34%
Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 14,60 | 14,65 | 14,60 | 14,60 | -0,34% | - |
| 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% | - |
| 08.05.2025 | 12,70 | 12,80 | 12,15 | 12,75 | 3,66% | - |
| 07.05.2025 | 12,85 | 12,90 | 11,90 | 12,30 | -3,91% | - |
| 06.05.2025 | 12,85 | 12,95 | 12,60 | 12,80 | 0,00% | - |
| 05.05.2025 | 12,90 | 13,00 | 12,70 | 12,80 | -0,39% | - |
| 02.05.2025 | 12,95 | 13,15 | 12,85 | 12,85 | -1,15% | - |
| 30.04.2025 | 12,95 | 13,05 | 12,65 | 13,00 | 0,39% | - |
| 29.04.2025 | 13,00 | 13,05 | 12,85 | 12,95 | -0,38% | - |
| 28.04.2025 | 12,95 | 13,15 | 12,75 | 13,00 | -0,38% | - |
| 25.04.2025 | 12,95 | 13,10 | 12,75 | 13,05 | 0,38% | - |
| 24.04.2025 | 12,95 | 13,05 | 12,75 | 13,00 | 0,00% | - |
| 23.04.2025 | 12,90 | 13,25 | 12,90 | 13,00 | 1,17% | - |
| 22.04.2025 | 12,85 | 13,00 | 12,50 | 12,85 | -3,75% | - |
| 17.04.2025 | 13,25 | 13,55 | 13,20 | 13,35 | 1,14% | - |
| 16.04.2025 | 13,40 | 13,50 | 13,15 | 13,20 | -1,49% | - |
| 15.04.2025 | 13,45 | 13,70 | 13,30 | 13,40 | -0,74% | - |
| 14.04.2025 | 13,30 | 13,65 | 13,10 | 13,50 | 1,12% | - |
| 11.04.2025 | 13,35 | 13,40 | 12,80 | 13,35 | 0,00% | - |
| 10.04.2025 | 14,20 | 14,20 | 12,90 | 13,35 | -5,99% | - |
| 09.04.2025 | 13,60 | 14,30 | 13,10 | 14,20 | 5,19% | - |
| 08.04.2025 | 14,05 | 14,35 | 13,40 | 13,50 | -3,91% | - |
| 07.04.2025 | 14,35 | 14,55 | 13,80 | 14,05 | -2,77% | - |
| 04.04.2025 | 14,50 | 14,60 | 13,90 | 14,45 | -0,34% | - |
| 03.04.2025 | 14,95 | 14,95 | 14,30 | 14,50 | -3,01% | - |
| 02.04.2025 | 15,20 | 15,30 | 14,75 | 14,95 | -1,97% | 70,00 |
| 01.04.2025 | 15,40 | 15,55 | 15,00 | 15,25 | -1,29% | - |
| 31.03.2025 | 15,30 | 15,50 | 15,20 | 15,45 | 0,32% | - |
| 28.03.2025 | 15,50 | 15,55 | 14,95 | 15,40 | -0,32% | - |
| 27.03.2025 | 15,80 | 15,80 | 15,30 | 15,45 | -1,90% | - |
| 26.03.2025 | 15,40 | 15,80 | 15,40 | 15,75 | 0,64% | - |
| 25.03.2025 | 16,00 | 16,05 | 15,35 | 15,65 | -0,95% | - |
| 24.03.2025 | 15,50 | 16,00 | 15,50 | 15,80 | 0,64% | - |
| 21.03.2025 | 15,70 | 15,95 | 15,50 | 15,70 | 0,00% | - |
| 20.03.2025 | 15,80 | 16,20 | 15,65 | 15,70 | -1,57% | - |
| 19.03.2025 | 15,60 | 15,95 | 15,60 | 15,95 | 2,24% | 174,00 |
| 18.03.2025 | 15,70 | 15,85 | 15,60 | 15,60 | -1,27% | - |
| 17.03.2025 | 15,80 | 15,95 | 15,65 | 15,80 | -0,63% | - |
| 14.03.2025 | 15,60 | 16,00 | 15,45 | 15,90 | 1,92% | - |
| 13.03.2025 | 16,05 | 16,45 | 15,55 | 15,60 | -0,95% | - |
| 12.03.2025 | 16,20 | 16,45 | 15,75 | 15,75 | -1,56% | - |
| 11.03.2025 | 16,90 | 17,00 | 16,00 | 16,00 | -4,76% | - |
| 10.03.2025 | 17,35 | 17,45 | 16,75 | 16,80 | -3,17% | - |
| 07.03.2025 | 17,30 | 17,45 | 17,05 | 17,35 | 0,29% | - |
| 06.03.2025 | 17,00 | 17,40 | 16,80 | 17,30 | 1,76% | - |
| 05.03.2025 | 17,10 | 17,20 | 16,75 | 17,00 | -0,87% | - |
| 04.03.2025 | 17,30 | 17,35 | 17,05 | 17,15 | -1,15% | - |
| 03.03.2025 | 17,60 | 17,60 | 17,15 | 17,35 | -1,14% | - |
| 28.02.2025 | 17,60 | 17,70 | 17,35 | 17,55 | 0,00% | - |
| 27.02.2025 | 17,40 | 17,60 | 17,35 | 17,55 | 0,57% | - |
| 26.02.2025 | 17,40 | 17,70 | 17,15 | 17,45 | 0,29% | - |
| 25.02.2025 | 17,20 | 17,55 | 17,05 | 17,40 | 1,46% | - |
| 24.02.2025 | 17,10 | 17,30 | 17,05 | 17,15 | 0,00% | - |
| 21.02.2025 | 17,20 | 17,30 | 16,95 | 17,15 | 0,00% | - |
| 20.02.2025 | 17,20 | 17,20 | 16,95 | 17,15 | 0,00% | - |
| 19.02.2025 | 17,20 | 17,30 | 17,10 | 17,15 | -0,29% | - |
| 18.02.2025 | 17,30 | 17,50 | 17,10 | 17,20 | -0,29% | - |
| 17.02.2025 | 17,80 | 17,80 | 17,25 | 17,25 | -0,29% | - |
| 14.02.2025 | 17,50 | 17,65 | 17,05 | 17,30 | -0,86% | 16,00 |
| 13.02.2025 | 17,75 | 17,90 | 17,35 | 17,45 | -1,41% | - |
| 12.02.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -1,94% | - |
| 11.02.2025 | 18,00 | 18,15 | 17,75 | 18,05 | 0,56% | - |