161,850€
0,09%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 163,63 | 164,27 | 160,32 | 161,99 | 0,18% | 119,00 |
| 24.04.2025 | 154,64 | 161,72 | 152,32 | 161,70 | 4,07% | 595,00 |
| 23.04.2025 | 157,00 | 170,06 | 155,38 | 155,38 | 3,45% | 358,00 |
| 22.04.2025 | 136,16 | 150,92 | 136,16 | 150,20 | 11,08% | 123,00 |
| 17.04.2025 | 135,82 | 136,38 | 134,90 | 135,22 | -1,90% | 292,00 |
| 16.04.2025 | 139,18 | 139,18 | 137,84 | 137,84 | -3,03% | 15,00 |
| 15.04.2025 | 145,26 | 145,26 | 142,14 | 142,14 | 0,81% | 126,00 |
| 14.04.2025 | 144,42 | 147,12 | 141,00 | 141,00 | -1,76% | 118,00 |
| 11.04.2025 | 153,66 | 153,66 | 139,42 | 143,52 | -6,11% | 350,00 |
| 10.04.2025 | 172,80 | 172,80 | 148,94 | 152,86 | -12,83% | 392,00 |
| 09.04.2025 | 131,40 | 175,36 | 131,04 | 175,36 | 32,51% | 956,00 |
| 08.04.2025 | 154,32 | 161,34 | 132,34 | 132,34 | -11,57% | 539,00 |
| 07.04.2025 | 134,00 | 155,36 | 129,00 | 149,66 | 10,71% | 432,00 |
| 04.04.2025 | 135,56 | 139,10 | 114,46 | 135,18 | -3,18% | 1.099,00 |
| 03.04.2025 | 167,78 | 172,00 | 127,00 | 139,62 | -36,17% | 713,00 |
| 02.04.2025 | 220,25 | 220,25 | 218,75 | 218,75 | -1,09% | 68,00 |
| 01.04.2025 | 216,75 | 221,15 | 210,00 | 221,15 | 4,64% | 483,00 |
| 31.03.2025 | 215,60 | 216,05 | 211,35 | 211,35 | -1,31% | 51,00 |
| 28.03.2025 | 226,70 | 226,70 | 214,15 | 214,15 | -4,99% | 99,00 |
| 27.03.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -0,92% | 48,00 |
| 26.03.2025 | 233,50 | 233,70 | 227,50 | 227,50 | -2,57% | 127,00 |
| 25.03.2025 | 239,25 | 239,25 | 233,50 | 233,50 | -2,30% | 3,00 |
| 24.03.2025 | 227,25 | 239,70 | 227,25 | 239,00 | 11,97% | 1.010,00 |
| 21.03.2025 | 216,75 | 216,75 | 212,30 | 213,45 | -3,31% | 126,00 |
| 20.03.2025 | 212,25 | 220,75 | 211,30 | 220,75 | 2,79% | 173,00 |
| 19.03.2025 | 204,45 | 214,75 | 204,45 | 214,75 | 7,08% | 59,00 |
| 18.03.2025 | 204,55 | 206,00 | 200,55 | 200,55 | -2,17% | 91,00 |
| 17.03.2025 | 206,65 | 206,70 | 205,00 | 205,00 | 0,81% | 6,00 |
| 14.03.2025 | 203,35 | 203,35 | 203,35 | 203,35 | 2,70% | 50,00 |
| 13.03.2025 | 220,70 | 220,70 | 198,00 | 198,00 | -9,11% | 361,00 |
| 12.03.2025 | 211,65 | 220,65 | 211,65 | 217,85 | 2,09% | 111,00 |
| 11.03.2025 | 215,40 | 218,40 | 208,50 | 213,40 | -0,67% | 610,00 |
| 10.03.2025 | 240,85 | 240,85 | 212,90 | 214,85 | -12,34% | 212,00 |
| 07.03.2025 | 260,65 | 260,65 | 245,10 | 245,10 | -6,88% | 26,00 |
| 06.03.2025 | 263,75 | 263,75 | 263,20 | 263,20 | -3,92% | 55,00 |
| 05.03.2025 | 276,60 | 276,60 | 273,95 | 273,95 | -2,04% | 80,00 |
| 04.03.2025 | 291,20 | 291,20 | 275,00 | 279,65 | -9,79% | 102,00 |
| 03.03.2025 | 311,00 | 311,00 | 310,00 | 310,00 | 0,44% | 4,00 |
| 28.02.2025 | 314,80 | 314,80 | 308,65 | 308,65 | -4,90% | 78,00 |
| 27.02.2025 | 324,55 | 324,55 | 324,55 | 324,55 | -3,62% | 1,00 |
| 26.02.2025 | 332,00 | 336,75 | 332,00 | 336,75 | 3,31% | 6,00 |
| 25.02.2025 | 332,05 | 332,45 | 325,95 | 325,95 | -0,84% | 12,00 |
| 24.02.2025 | 323,35 | 328,70 | 323,35 | 328,70 | 0,55% | 4,00 |
| 21.02.2025 | 347,05 | 349,35 | 326,90 | 326,90 | -10,16% | 65,00 |
| 20.02.2025 | 363,85 | 363,85 | 363,85 | 363,85 | -1,53% | 1,00 |
| 19.02.2025 | 370,50 | 370,50 | 369,50 | 369,50 | 0,50% | 44,00 |
| 18.02.2025 | 364,20 | 367,65 | 364,20 | 367,65 | 0,98% | 15,00 |
| 17.02.2025 | 366,75 | 366,75 | 364,10 | 364,10 | 0,26% | 3,00 |
| 14.02.2025 | 364,40 | 364,90 | 363,15 | 363,15 | -0,91% | 25,00 |
| 13.02.2025 | 357,55 | 366,50 | 357,55 | 366,50 | 2,35% | 44,00 |
| 12.02.2025 | 368,20 | 368,20 | 354,80 | 358,10 | -2,04% | 46,00 |
| 11.02.2025 | 390,65 | 390,75 | 365,55 | 365,55 | -6,17% | 81,00 |
| 10.02.2025 | 383,85 | 389,60 | 383,80 | 389,60 | -2,94% | 31,00 |
| 07.02.2025 | 401,40 | 401,40 | 401,40 | 401,40 | 1,39% | 1,00 |
| 06.02.2025 | 399,80 | 399,80 | 395,90 | 395,90 | -0,30% | 11,00 |
| 05.02.2025 | 387,15 | 397,10 | 387,15 | 397,10 | 1,73% | 16,00 |
| 04.02.2025 | 379,85 | 390,35 | 379,85 | 390,35 | -0,55% | 64,00 |
| 03.02.2025 | 400,00 | 400,00 | 392,50 | 392,50 | -6,11% | 38,00 |
| 31.01.2025 | 417,65 | 418,85 | 417,65 | 418,05 | 0,67% | 43,00 |
| 30.01.2025 | 407,90 | 416,00 | 407,90 | 415,25 | 1,22% | 166,00 |
| 29.01.2025 | 408,15 | 410,25 | 408,15 | 410,25 | 1,60% | 19,00 |
| 28.01.2025 | 396,30 | 403,80 | 396,30 | 403,80 | 3,83% | 18,00 |
| 27.01.2025 | 393,15 | 393,15 | 385,50 | 388,90 | -1,79% | 22,00 |
| 24.01.2025 | 412,00 | 412,00 | 396,00 | 396,00 | -7,46% | 132,00 |
| 23.01.2025 | 427,90 | 427,90 | 427,90 | 427,90 | 0,75% | 1,00 |
| 22.01.2025 | 436,75 | 437,65 | 421,55 | 424,70 | -1,24% | - |
| 21.01.2025 | 437,10 | 437,10 | 430,05 | 430,05 | -0,81% | 14,00 |
| 20.01.2025 | 435,10 | 435,10 | 429,10 | 433,55 | 0,56% | 37,00 |
| 17.01.2025 | 424,75 | 431,15 | 424,75 | 431,15 | 3,98% | 51,00 |
| 16.01.2025 | 419,10 | 419,10 | 414,65 | 414,65 | -1,13% | 2,00 |
| 15.01.2025 | 406,10 | 419,40 | 404,05 | 419,40 | 1,80% | 71,00 |
| 14.01.2025 | 412,20 | 412,20 | 412,00 | 412,00 | 0,97% | 48,00 |
| 13.01.2025 | 410,00 | 410,00 | 399,10 | 408,05 | 3,13% | 169,00 |
| 10.01.2025 | 398,00 | 399,95 | 395,65 | 395,65 | -0,04% | 89,00 |
| 09.01.2025 | 395,80 | 395,80 | 395,80 | 395,80 | 0,60% | 10,00 |
| 08.01.2025 | 389,60 | 393,45 | 389,60 | 393,45 | -0,67% | 13,00 |
| 07.01.2025 | 400,35 | 400,35 | 396,10 | 396,10 | 0,52% | 2,00 |
| 06.01.2025 | 389,80 | 395,50 | 389,80 | 394,05 | 2,99% | 18,00 |
| 03.01.2025 | 386,90 | 386,90 | 382,60 | 382,60 | -0,09% | 12,00 |
| 02.01.2025 | 377,05 | 382,95 | 376,95 | 382,95 | 1,90% | 71,00 |
| 30.12.2024 | 380,63 | 380,63 | 375,45 | 375,83 | -4,13% | - |
| 27.12.2024 | 392,00 | 392,00 | 392,00 | 392,00 | -0,38% | 24,00 |
| 23.12.2024 | 380,90 | 393,50 | 380,90 | 393,50 | 3,78% | 56,00 |
| 20.12.2024 | 369,30 | 379,15 | 369,30 | 379,15 | -1,77% | 42,00 |
| 19.12.2024 | 384,30 | 389,80 | 383,90 | 386,00 | -1,25% | 78,00 |
| 18.12.2024 | 396,05 | 396,05 | 390,90 | 390,90 | -1,72% | 23,00 |
| 17.12.2024 | 392,05 | 397,75 | 387,85 | 397,75 | -0,36% | 25,00 |
| 16.12.2024 | 423,95 | 423,95 | 394,80 | 399,20 | -3,04% | 127,00 |
| 13.12.2024 | 428,15 | 428,15 | 408,80 | 411,70 | 12,49% | 106,00 |
| 12.12.2024 | 376,85 | 376,85 | 366,00 | 366,00 | -3,53% | 20,00 |
| 11.12.2024 | 379,40 | 379,40 | 379,40 | 379,40 | 3,58% | 15,00 |
| 10.12.2024 | 376,05 | 378,35 | 364,95 | 366,30 | -1,93% | - |
| 09.12.2024 | 357,70 | 373,50 | 357,70 | 373,50 | 6,23% | 3,00 |
| 06.12.2024 | 351,80 | 354,60 | 351,30 | 351,60 | -0,96% | 19,00 |
| 05.12.2024 | 355,00 | 355,00 | 355,00 | 355,00 | -2,20% | 5,00 |
| 04.12.2024 | 363,05 | 363,05 | 363,00 | 363,00 | 0,29% | 24,00 |
| 03.12.2024 | 359,10 | 361,95 | 359,10 | 361,95 | -0,75% | 11,00 |
| 02.12.2024 | 367,95 | 367,95 | 364,70 | 364,70 | -0,49% | 4,00 |
| 29.11.2024 | 369,10 | 369,15 | 366,50 | 366,50 | -0,20% | 21,00 |
| 28.11.2024 | 366,90 | 367,45 | 366,45 | 367,25 | -0,73% | - |