299,525€
4,18%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 290,58 | 307,73 | 287,00 | 299,58 | 4,20% | 135,00 |
| 13.09.2024 | 273,05 | 287,50 | 273,05 | 287,50 | 23,82% | 235,00 |
| 12.09.2024 | 224,70 | 233,65 | 219,70 | 232,20 | 3,29% | - |
| 11.09.2024 | 220,02 | 225,70 | 217,13 | 224,80 | 1,85% | - |
| 10.09.2024 | 218,33 | 221,98 | 215,55 | 220,73 | 0,75% | - |
| 09.09.2024 | 224,55 | 227,33 | 219,02 | 219,08 | -2,29% | - |
| 06.09.2024 | 224,85 | 237,73 | 223,00 | 224,20 | -0,21% | - |
| 05.09.2024 | 221,60 | 231,73 | 218,73 | 224,68 | -1,87% | - |
| 04.09.2024 | 228,95 | 228,95 | 228,95 | 228,95 | 2,16% | 10,00 |
| 03.09.2024 | 228,10 | 228,10 | 224,10 | 224,10 | -2,52% | 34,00 |
| 02.09.2024 | 229,90 | 229,90 | 229,90 | 229,90 | -1,63% | 1,00 |
| 30.08.2024 | 230,00 | 233,70 | 230,00 | 233,70 | -3,33% | 67,00 |
| 29.08.2024 | 240,85 | 241,75 | 240,85 | 241,75 | 0,44% | 62,00 |
| 28.08.2024 | 247,35 | 247,35 | 240,70 | 240,70 | -3,53% | 10,00 |
| 27.08.2024 | 249,50 | 249,50 | 249,50 | 249,50 | -0,20% | 7,00 |
| 26.08.2024 | 255,15 | 255,15 | 250,00 | 250,00 | -1,24% | 42,00 |
| 23.08.2024 | 251,05 | 253,15 | 251,05 | 253,15 | 5,22% | 55,00 |
| 22.08.2024 | 244,70 | 244,70 | 240,60 | 240,60 | 1,88% | 95,00 |
| 21.08.2024 | 236,15 | 236,15 | 236,15 | 236,15 | 0,70% | 50,00 |
| 20.08.2024 | 244,25 | 244,60 | 234,00 | 234,50 | -3,24% | - |
| 19.08.2024 | 241,45 | 242,35 | 241,45 | 242,35 | -0,19% | 22,00 |
| 16.08.2024 | 245,60 | 247,60 | 241,40 | 242,80 | -0,53% | - |
| 15.08.2024 | 234,55 | 244,10 | 234,55 | 244,10 | 2,91% | 44,00 |
| 14.08.2024 | 237,15 | 237,20 | 237,15 | 237,20 | 6,37% | 50,00 |
| 13.08.2024 | 223,75 | 223,85 | 221,95 | 223,00 | -0,73% | 166,00 |
| 12.08.2024 | 230,52 | 231,83 | 222,52 | 224,65 | -3,60% | - |
| 09.08.2024 | 233,05 | 233,05 | 233,05 | 233,05 | 3,55% | 15,00 |
| 08.08.2024 | 225,05 | 225,05 | 225,05 | 225,05 | -4,21% | 48,00 |
| 07.08.2024 | 235,15 | 235,15 | 232,60 | 234,95 | 3,05% | 313,00 |
| 06.08.2024 | 229,15 | 229,15 | 228,00 | 228,00 | 0,75% | 47,00 |
| 05.08.2024 | 232,20 | 232,20 | 222,35 | 226,30 | -5,49% | 66,00 |
| 02.08.2024 | 252,60 | 252,60 | 239,45 | 239,45 | -7,39% | 168,00 |
| 01.08.2024 | 266,90 | 268,25 | 258,55 | 258,55 | -3,45% | 110,00 |
| 31.07.2024 | 263,50 | 276,05 | 260,80 | 267,80 | 2,84% | - |
| 30.07.2024 | 260,40 | 260,40 | 260,40 | 260,40 | -0,76% | 100,00 |
| 29.07.2024 | 262,40 | 262,40 | 262,40 | 262,40 | 8,32% | 5,00 |
| 26.07.2024 | 242,25 | 242,25 | 242,25 | 242,25 | 0,68% | 42,00 |
| 25.07.2024 | 234,25 | 246,80 | 228,70 | 240,63 | 2,90% | - |
| 24.07.2024 | 238,83 | 242,58 | 233,23 | 233,85 | -1,78% | - |
| 23.07.2024 | 238,10 | 238,10 | 238,10 | 238,10 | -1,37% | 18,00 |
| 22.07.2024 | 241,40 | 241,40 | 241,40 | 241,40 | -3,32% | 2,00 |
| 19.07.2024 | 249,70 | 249,70 | 249,70 | 249,70 | -0,08% | 51,00 |
| 18.07.2024 | 249,90 | 249,90 | 249,90 | 249,90 | -4,77% | 17,00 |
| 17.07.2024 | 269,73 | 269,77 | 261,60 | 262,42 | -2,24% | - |
| 16.07.2024 | 252,50 | 268,45 | 252,50 | 268,45 | 7,70% | 70,00 |
| 15.07.2024 | 254,00 | 254,30 | 249,25 | 249,25 | -0,30% | 101,00 |
| 12.07.2024 | 247,10 | 250,00 | 245,35 | 250,00 | 4,69% | 56,00 |
| 11.07.2024 | 223,15 | 238,80 | 223,15 | 238,80 | 5,29% | 198,00 |
| 10.07.2024 | 219,77 | 227,65 | 219,60 | 226,80 | 2,79% | - |
| 09.07.2024 | 222,85 | 222,85 | 220,65 | 220,65 | -2,71% | 104,00 |
| 08.07.2024 | 226,80 | 226,80 | 226,80 | 226,80 | 3,08% | 20,00 |
| 05.07.2024 | 223,38 | 227,00 | 219,77 | 220,02 | -1,51% | - |
| 04.07.2024 | 223,80 | 224,35 | 223,38 | 223,40 | -3,31% | - |
| 03.07.2024 | 231,00 | 231,05 | 231,00 | 231,05 | 4,62% | 100,00 |
| 02.07.2024 | 220,85 | 220,85 | 220,85 | 220,85 | 0,41% | 1,00 |
| 01.07.2024 | 228,80 | 228,80 | 219,95 | 219,95 | -2,22% | 102,00 |
| 28.06.2024 | 224,95 | 224,95 | 224,95 | 224,95 | 0,49% | 8,00 |
| 27.06.2024 | 220,45 | 223,85 | 218,80 | 223,85 | 12,06% | 74,00 |
| 26.06.2024 | 199,76 | 199,76 | 199,76 | 199,76 | -0,57% | 3,00 |
| 25.06.2024 | 199,70 | 200,90 | 199,70 | 200,90 | -4,49% | 6,00 |
| 24.06.2024 | 202,00 | 210,35 | 200,85 | 210,35 | 4,42% | 9,00 |
| 21.06.2024 | 203,25 | 206,83 | 200,60 | 201,45 | 0,98% | - |
| 20.06.2024 | 204,35 | 204,60 | 198,94 | 199,50 | -1,24% | 203,00 |
| 19.06.2024 | 205,05 | 205,05 | 202,00 | 202,00 | -1,89% | 175,00 |
| 18.06.2024 | 214,55 | 214,55 | 205,90 | 205,90 | -3,45% | 186,00 |
| 17.06.2024 | 216,05 | 216,05 | 213,25 | 213,25 | -0,68% | 13,00 |
| 14.06.2024 | 229,05 | 229,05 | 212,30 | 214,70 | -16,88% | 250,00 |
| 13.06.2024 | 263,75 | 263,75 | 258,30 | 258,30 | -2,91% | 72,00 |
| 12.06.2024 | 267,55 | 267,55 | 266,05 | 266,05 | 3,99% | 24,00 |
| 11.06.2024 | 252,80 | 255,85 | 252,80 | 255,85 | 3,06% | 45,00 |
| 10.06.2024 | 248,25 | 248,25 | 248,25 | 248,25 | -0,32% | 1,00 |
| 07.06.2024 | 249,05 | 249,05 | 249,05 | 249,05 | -3,02% | 30,00 |
| 06.06.2024 | 259,52 | 259,98 | 250,43 | 256,80 | -0,91% | - |
| 05.06.2024 | 248,30 | 259,70 | 247,90 | 259,15 | 5,05% | - |
| 04.06.2024 | 250,60 | 250,60 | 246,70 | 246,70 | -2,10% | 45,00 |
| 03.06.2024 | 252,00 | 252,00 | 249,50 | 252,00 | 1,35% | 42,00 |
| 31.05.2024 | 242,65 | 248,65 | 242,65 | 248,65 | 1,68% | 7,00 |
| 30.05.2024 | 244,55 | 244,55 | 244,55 | 244,55 | 4,52% | 75,00 |
| 29.05.2024 | 230,13 | 235,93 | 226,43 | 233,98 | 1,95% | - |
| 28.05.2024 | 234,30 | 234,30 | 229,50 | 229,50 | -2,96% | 9,00 |
| 27.05.2024 | 234,75 | 236,50 | 234,20 | 236,50 | 0,79% | - |
| 24.05.2024 | 228,25 | 234,65 | 228,25 | 234,65 | 1,43% | 38,00 |
| 23.05.2024 | 233,70 | 233,70 | 231,35 | 231,35 | -4,18% | 2,00 |
| 22.05.2024 | 251,20 | 251,20 | 241,45 | 241,45 | -4,57% | 5,00 |
| 21.05.2024 | 258,40 | 258,40 | 253,00 | 253,00 | -0,82% | 27,00 |
| 20.05.2024 | 255,10 | 255,10 | 255,10 | 255,10 | -0,22% | 4,00 |
| 17.05.2024 | 263,95 | 264,75 | 255,52 | 255,65 | -3,20% | - |
| 16.05.2024 | 264,10 | 264,10 | 264,10 | 264,10 | -3,51% | 20,00 |
| 15.05.2024 | 269,70 | 273,70 | 269,70 | 273,70 | 0,04% | 119,00 |
| 14.05.2024 | 270,75 | 273,60 | 270,75 | 273,60 | -1,55% | 74,00 |
| 13.05.2024 | 270,20 | 277,90 | 270,20 | 277,90 | 2,91% | 39,00 |
| 10.05.2024 | 273,95 | 276,13 | 264,88 | 270,05 | 3,89% | - |
| 09.05.2024 | 258,00 | 259,95 | 258,00 | 259,95 | 2,34% | 28,00 |
| 08.05.2024 | 253,30 | 254,00 | 253,30 | 254,00 | -2,12% | 45,00 |
| 07.05.2024 | 259,50 | 259,50 | 259,50 | 259,50 | -0,80% | 1,00 |
| 06.05.2024 | 261,60 | 261,60 | 261,60 | 261,60 | 1,38% | 1,00 |
| 03.05.2024 | 246,90 | 258,05 | 244,65 | 258,05 | 6,13% | 123,00 |
| 02.05.2024 | 229,40 | 243,15 | 229,40 | 243,15 | 4,81% | 6,00 |
| 30.04.2024 | 238,77 | 238,98 | 231,55 | 232,00 | -2,77% | - |
| 29.04.2024 | 232,75 | 240,98 | 232,38 | 238,60 | 1,27% | - |