138,510€
0,33%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 134,26 | 142,88 | 134,26 | 142,88 | 6,48% | 341,00 |
| 11.12.2025 | 134,18 | 134,18 | 134,18 | 134,18 | 0,86% | 2,00 |
| 10.12.2025 | 133,70 | 133,70 | 133,02 | 133,04 | 0,48% | 45,00 |
| 09.12.2025 | 131,46 | 132,40 | 131,46 | 132,40 | -5,87% | 5,00 |
| 08.12.2025 | 140,64 | 140,74 | 140,64 | 140,66 | 1,58% | 3,00 |
| 05.12.2025 | 137,25 | 142,35 | 136,79 | 138,47 | 1,46% | - |
| 04.12.2025 | 136,92 | 137,54 | 136,48 | 136,48 | -1,67% | 35,00 |
| 03.12.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -0,22% | 1,00 |
| 02.12.2025 | 139,10 | 139,10 | 139,10 | 139,10 | 0,03% | 3,00 |
| 01.12.2025 | 139,70 | 139,70 | 139,06 | 139,06 | 2,76% | 25,00 |
| 28.11.2025 | 135,46 | 135,46 | 135,32 | 135,32 | -1,66% | 148,00 |
| 27.11.2025 | 137,67 | 137,92 | 137,61 | 137,61 | -1,81% | - |
| 26.11.2025 | 140,52 | 140,68 | 135,74 | 140,14 | 1,92% | 13,00 |
| 25.11.2025 | 131,68 | 137,50 | 127,92 | 137,50 | 5,27% | 111,00 |
| 24.11.2025 | 137,26 | 137,26 | 130,62 | 130,62 | -1,54% | 181,00 |
| 21.11.2025 | 128,86 | 133,50 | 128,04 | 132,66 | 7,33% | 79,00 |
| 20.11.2025 | 128,22 | 130,40 | 123,30 | 123,60 | -2,94% | - |
| 19.11.2025 | 122,13 | 130,64 | 120,21 | 127,35 | 4,97% | - |
| 18.11.2025 | 120,64 | 121,32 | 118,84 | 121,32 | -3,28% | 191,00 |
| 17.11.2025 | 132,92 | 132,92 | 125,44 | 125,44 | -2,59% | 102,00 |
| 14.11.2025 | 135,97 | 136,14 | 128,33 | 128,78 | -6,51% | - |
| 13.11.2025 | 137,74 | 137,74 | 137,74 | 137,74 | -3,73% | 2,00 |
| 12.11.2025 | 143,08 | 143,08 | 143,08 | 143,08 | 1,62% | 4,00 |
| 11.11.2025 | 138,94 | 140,80 | 137,02 | 140,80 | 3,35% | 289,00 |
| 10.11.2025 | 141,26 | 143,04 | 136,02 | 136,24 | -2,28% | 266,00 |
| 07.11.2025 | 137,82 | 139,42 | 135,26 | 139,42 | 1,09% | 241,00 |
| 06.11.2025 | 144,62 | 144,62 | 137,92 | 137,92 | -5,62% | 2,00 |
| 05.11.2025 | 143,36 | 146,14 | 143,36 | 146,14 | 0,23% | 12,00 |
| 04.11.2025 | 145,58 | 146,20 | 145,58 | 145,80 | -1,15% | 60,00 |
| 03.11.2025 | 147,50 | 147,50 | 147,50 | 147,50 | -1,14% | 125,00 |
| 31.10.2025 | 153,14 | 153,14 | 149,20 | 149,20 | -3,62% | 598,00 |
| 30.10.2025 | 158,82 | 159,16 | 154,80 | 154,80 | -2,92% | 101,00 |
| 29.10.2025 | 166,54 | 167,11 | 158,58 | 159,45 | -5,15% | - |
| 28.10.2025 | 162,54 | 171,38 | 162,54 | 168,10 | 4,10% | 485,00 |
| 27.10.2025 | 157,04 | 162,16 | 157,04 | 161,48 | 3,37% | 372,00 |
| 24.10.2025 | 156,78 | 159,00 | 156,22 | 156,22 | 0,48% | 156,00 |
| 23.10.2025 | 154,08 | 156,48 | 151,50 | 155,48 | 0,54% | - |
| 22.10.2025 | 159,83 | 160,17 | 150,80 | 154,64 | -2,79% | - |
| 21.10.2025 | 154,30 | 160,64 | 152,55 | 159,08 | 3,68% | - |
| 20.10.2025 | 150,98 | 153,44 | 150,98 | 153,44 | 2,23% | 281,00 |
| 17.10.2025 | 147,90 | 150,10 | 147,80 | 150,10 | 0,52% | 308,00 |
| 16.10.2025 | 153,88 | 153,88 | 149,32 | 149,32 | -1,39% | 103,00 |
| 15.10.2025 | 159,56 | 160,14 | 151,42 | 151,42 | -4,09% | 194,00 |
| 14.10.2025 | 154,82 | 157,88 | 152,46 | 157,88 | 0,24% | 233,00 |
| 13.10.2025 | 153,50 | 157,50 | 149,24 | 157,50 | 4,37% | 192,00 |
| 10.10.2025 | 161,42 | 161,42 | 150,90 | 150,90 | -7,85% | 167,00 |
| 09.10.2025 | 170,66 | 170,66 | 163,76 | 163,76 | -4,70% | 23,00 |
| 08.10.2025 | 171,10 | 171,84 | 171,10 | 171,84 | 0,99% | 633,00 |
| 07.10.2025 | 171,80 | 171,80 | 168,50 | 170,16 | -1,40% | 562,00 |
| 06.10.2025 | 179,52 | 179,66 | 172,58 | 172,58 | -0,84% | 175,00 |
| 03.10.2025 | 174,04 | 174,04 | 174,04 | 174,04 | 2,45% | 1,00 |
| 02.10.2025 | 168,20 | 169,88 | 168,20 | 169,88 | -0,79% | 90,00 |
| 01.10.2025 | 171,24 | 171,24 | 171,24 | 171,24 | 1,28% | 50,00 |
| 30.09.2025 | 169,08 | 169,08 | 169,08 | 169,08 | 2,10% | 18,00 |
| 29.09.2025 | 173,94 | 173,94 | 164,16 | 165,60 | -5,26% | 268,00 |
| 26.09.2025 | 174,18 | 175,66 | 173,24 | 174,80 | -2,82% | 150,00 |
| 25.09.2025 | 182,00 | 182,00 | 179,88 | 179,88 | -2,38% | 269,00 |
| 24.09.2025 | 184,26 | 184,26 | 184,26 | 184,26 | -0,29% | 45,00 |
| 23.09.2025 | 183,34 | 184,80 | 183,34 | 184,80 | -3,97% | 113,00 |
| 22.09.2025 | 192,44 | 192,44 | 192,44 | 192,44 | -0,05% | 1,00 |
| 19.09.2025 | 197,72 | 198,20 | 192,54 | 192,54 | -0,53% | 144,00 |
| 18.09.2025 | 196,60 | 199,36 | 193,56 | 193,56 | -4,86% | 365,00 |
| 17.09.2025 | 198,26 | 204,80 | 198,26 | 203,45 | 7,44% | 35,00 |
| 16.09.2025 | 188,18 | 189,36 | 188,18 | 189,36 | 0,16% | 2,00 |
| 15.09.2025 | 190,00 | 190,00 | 189,06 | 189,06 | -2,45% | 118,00 |
| 12.09.2025 | 180,22 | 193,80 | 176,84 | 193,80 | -0,81% | 220,00 |
| 11.09.2025 | 195,95 | 198,35 | 193,11 | 195,38 | -3,38% | 76,00 |
| 10.09.2025 | 199,22 | 202,77 | 199,01 | 202,23 | 1,51% | 55,00 |
| 09.09.2025 | 204,80 | 205,93 | 195,19 | 199,21 | -2,29% | 586,00 |
| 08.09.2025 | 214,60 | 217,00 | 202,27 | 203,88 | -4,58% | 21,00 |
| 05.09.2025 | 201,95 | 216,75 | 201,95 | 213,65 | 7,37% | 624,00 |
| 04.09.2025 | 196,26 | 198,98 | 196,26 | 198,98 | 5,94% | 26,00 |
| 03.09.2025 | 189,06 | 189,22 | 187,82 | 187,82 | -1,78% | 75,00 |
| 02.09.2025 | 192,82 | 192,82 | 188,92 | 191,22 | -1,88% | 261,00 |
| 01.09.2025 | 194,88 | 194,88 | 194,88 | 194,88 | 0,48% | 1,00 |
| 29.08.2025 | 196,74 | 196,74 | 193,94 | 193,94 | -0,40% | 107,00 |
| 28.08.2025 | 197,80 | 197,80 | 194,72 | 194,72 | -1,04% | 212,00 |
| 27.08.2025 | 190,30 | 196,76 | 190,30 | 196,76 | 3,82% | 128,00 |
| 26.08.2025 | 197,72 | 197,72 | 189,52 | 189,52 | -4,45% | 19,00 |
| 25.08.2025 | 193,92 | 198,34 | 193,92 | 198,34 | -4,67% | 363,00 |
| 22.08.2025 | 190,12 | 208,05 | 188,28 | 208,05 | 12,95% | 164,00 |
| 21.08.2025 | 184,22 | 184,22 | 184,20 | 184,20 | -1,39% | 54,00 |
| 20.08.2025 | 194,44 | 194,44 | 184,46 | 186,80 | -9,63% | 193,00 |
| 19.08.2025 | 197,72 | 206,70 | 197,64 | 206,70 | 4,11% | 152,00 |
| 18.08.2025 | 201,10 | 201,10 | 198,54 | 198,54 | -2,34% | 164,00 |
| 15.08.2025 | 201,55 | 203,30 | 201,55 | 203,30 | 1,09% | 72,00 |
| 14.08.2025 | 208,70 | 211,95 | 198,94 | 201,10 | 0,57% | 269,00 |
| 13.08.2025 | 203,65 | 203,65 | 199,96 | 199,96 | -0,44% | 22,00 |
| 12.08.2025 | 184,00 | 200,85 | 184,00 | 200,85 | 7,12% | 1.108,00 |
| 11.08.2025 | 189,00 | 189,00 | 185,00 | 187,50 | 2,82% | 113,00 |
| 08.08.2025 | 184,44 | 185,48 | 182,36 | 182,36 | -0,61% | 168,00 |
| 07.08.2025 | 183,48 | 183,48 | 183,48 | 183,48 | -2,59% | 1,00 |
| 06.08.2025 | 188,36 | 188,36 | 188,36 | 188,36 | 1,21% | 20,00 |
| 05.08.2025 | 188,96 | 190,78 | 186,10 | 186,10 | -1,16% | 8,00 |
| 04.08.2025 | 175,92 | 190,36 | 175,54 | 188,28 | 7,88% | 327,00 |
| 01.08.2025 | 177,58 | 177,74 | 167,42 | 174,52 | -2,39% | 413,00 |
| 31.07.2025 | 182,36 | 183,56 | 178,80 | 178,80 | -4,48% | 116,00 |
| 30.07.2025 | 184,58 | 187,18 | 184,58 | 187,18 | 2,55% | 30,00 |
| 29.07.2025 | 189,78 | 190,82 | 182,52 | 182,52 | -4,47% | 571,00 |
| 28.07.2025 | 183,76 | 191,06 | 183,76 | 191,06 | 4,32% | 507,00 |