129,500€
3,60%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 122,00 | 125,00 | 122,00 | 125,00 | 5,93% | 230,00 |
| 27.05.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 0,00% | 1,00 |
| 26.05.2026 | 118,00 | 118,00 | 118,00 | 118,00 | -0,42% | 44,00 |
| 25.05.2026 | 118,00 | 118,50 | 118,00 | 118,50 | -0,42% | - |
| 22.05.2026 | 122,00 | 122,00 | 119,00 | 119,00 | -1,65% | 2,00 |
| 21.05.2026 | 116,00 | 122,00 | 116,00 | 121,00 | 8,04% | 85,00 |
| 20.05.2026 | 104,00 | 113,00 | 104,00 | 112,00 | 7,69% | 10,00 |
| 19.05.2026 | 102,00 | 105,00 | 102,00 | 104,00 | -1,89% | 62,00 |
| 18.05.2026 | 103,00 | 106,00 | 103,00 | 106,00 | -1,85% | 15,00 |
| 15.05.2026 | 108,00 | 108,00 | 108,00 | 108,00 | -0,46% | 98,00 |
| 14.05.2026 | 110,50 | 111,50 | 108,50 | 108,50 | -1,81% | - |
| 13.05.2026 | 112,00 | 112,50 | 110,50 | 110,50 | -0,45% | - |
| 12.05.2026 | 111,00 | 111,00 | 111,00 | 111,00 | 0,00% | 202,00 |
| 11.05.2026 | 111,00 | 111,00 | 111,00 | 111,00 | -1,77% | 30,00 |
| 08.05.2026 | 112,00 | 113,00 | 112,00 | 113,00 | 0,00% | 11,00 |
| 07.05.2026 | 113,00 | 113,00 | 113,00 | 113,00 | 0,89% | 1,00 |
| 06.05.2026 | 109,00 | 112,00 | 109,00 | 112,00 | 6,67% | 366,00 |
| 05.05.2026 | 105,00 | 105,00 | 105,00 | 105,00 | 0,00% | 3,00 |
| 04.05.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -8,70% | 25,00 |
| 30.04.2026 | 113,00 | 115,00 | 113,00 | 115,00 | 0,88% | 42,00 |
| 29.04.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 0,44% | 88,00 |
| 28.04.2026 | 117,50 | 118,00 | 113,50 | 113,50 | -2,99% | - |
| 27.04.2026 | 115,00 | 117,00 | 115,00 | 117,00 | 0,00% | 16,00 |
| 24.04.2026 | 119,00 | 119,00 | 117,00 | 117,00 | 0,86% | 131,00 |
| 23.04.2026 | 118,00 | 118,00 | 116,00 | 116,00 | -3,33% | 202,00 |
| 22.04.2026 | 120,00 | 120,00 | 120,00 | 120,00 | -0,83% | 2,00 |
| 21.04.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 0,00% | 29,00 |
| 20.04.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -0,82% | 6,00 |
| 17.04.2026 | 116,00 | 122,00 | 116,00 | 122,00 | 11,42% | 305,00 |
| 16.04.2026 | 110,00 | 113,50 | 108,50 | 109,50 | -2,23% | - |
| 15.04.2026 | 112,00 | 112,00 | 112,00 | 112,00 | 1,82% | 5,00 |
| 14.04.2026 | 109,00 | 110,00 | 109,00 | 110,00 | 0,92% | 71,00 |
| 13.04.2026 | 108,00 | 109,00 | 108,00 | 109,00 | 0,00% | 4,00 |
| 10.04.2026 | 105,00 | 109,00 | 105,00 | 109,00 | 3,32% | 213,00 |
| 09.04.2026 | 103,00 | 105,50 | 99,75 | 105,50 | 0,48% | - |
| 08.04.2026 | 105,00 | 105,00 | 104,00 | 105,00 | 8,81% | 1.660,00 |
| 07.04.2026 | 104,00 | 104,00 | 96,50 | 96,50 | -2,17% | 85,00 |
| 02.04.2026 | 94,89 | 98,64 | 94,06 | 98,64 | 1,41% | 213,00 |
| 01.04.2026 | 99,50 | 100,50 | 92,40 | 97,27 | -17,85% | 379,00 |
| 31.03.2026 | 118,40 | 118,40 | 118,40 | 118,40 | 1,09% | 10,00 |
| 30.03.2026 | 112,00 | 117,12 | 112,00 | 117,12 | 3,74% | 26,00 |
| 27.03.2026 | 115,22 | 115,22 | 112,90 | 112,90 | -3,41% | 68,00 |
| 26.03.2026 | 117,18 | 117,18 | 116,82 | 116,88 | -0,75% | 184,00 |
| 25.03.2026 | 115,56 | 117,76 | 115,56 | 117,76 | 5,69% | 35,00 |
| 24.03.2026 | 111,74 | 112,82 | 111,42 | 111,42 | -1,95% | 297,00 |
| 23.03.2026 | 109,58 | 118,00 | 109,58 | 113,64 | 2,93% | 222,00 |
| 20.03.2026 | 116,76 | 116,76 | 110,40 | 110,40 | -3,07% | 136,00 |
| 19.03.2026 | 113,90 | 113,90 | 113,90 | 113,90 | -4,45% | 13,00 |
| 18.03.2026 | 119,20 | 119,22 | 119,20 | 119,20 | 0,64% | 142,00 |
| 17.03.2026 | 114,45 | 118,44 | 112,93 | 118,44 | 3,95% | - |
| 16.03.2026 | 113,26 | 115,78 | 112,65 | 113,94 | -1,42% | - |
| 13.03.2026 | 113,90 | 115,58 | 113,90 | 115,58 | -3,75% | 89,00 |
| 12.03.2026 | 120,08 | 120,08 | 120,08 | 120,08 | -0,76% | 1,00 |
| 11.03.2026 | 123,62 | 125,55 | 119,59 | 121,00 | -0,56% | - |
| 10.03.2026 | 121,68 | 121,68 | 121,68 | 121,68 | 4,63% | 1,00 |
| 09.03.2026 | 124,72 | 124,72 | 115,90 | 116,30 | -6,80% | 216,00 |
| 06.03.2026 | 128,50 | 128,50 | 124,78 | 124,78 | -4,86% | 40,00 |
| 05.03.2026 | 131,16 | 131,16 | 131,16 | 131,16 | 0,04% | 1,00 |
| 04.03.2026 | 133,60 | 137,01 | 131,03 | 131,11 | -0,81% | - |
| 03.03.2026 | 133,38 | 133,38 | 130,26 | 132,18 | -6,90% | 56,00 |
| 02.03.2026 | 137,12 | 142,04 | 137,12 | 141,98 | -0,85% | 33,00 |
| 27.02.2026 | 145,30 | 145,30 | 143,20 | 143,20 | -11,44% | 34,00 |
| 26.02.2026 | 161,70 | 161,70 | 161,70 | 161,70 | 1,56% | 150,00 |
| 25.02.2026 | 160,02 | 160,02 | 159,22 | 159,22 | -2,49% | 93,00 |
| 24.02.2026 | 158,30 | 163,38 | 157,72 | 163,28 | -0,83% | 14,00 |
| 23.02.2026 | 178,04 | 178,04 | 164,64 | 164,64 | -2,81% | 13,00 |
| 20.02.2026 | 169,72 | 169,74 | 169,38 | 169,40 | -2,07% | 120,00 |
| 19.02.2026 | 172,98 | 172,98 | 172,98 | 172,98 | -3,96% | 26,00 |
| 18.02.2026 | 180,12 | 180,12 | 180,12 | 180,12 | 4,38% | 50,00 |
| 17.02.2026 | 172,69 | 175,52 | 163,09 | 172,57 | -0,36% | - |
| 16.02.2026 | 173,05 | 173,76 | 172,93 | 173,20 | 1,04% | - |
| 13.02.2026 | 164,34 | 173,63 | 162,04 | 171,41 | 3,33% | - |
| 12.02.2026 | 165,88 | 165,88 | 165,88 | 165,88 | -4,57% | 10,00 |
| 11.02.2026 | 173,82 | 173,82 | 173,82 | 173,82 | -2,45% | 1,00 |
| 10.02.2026 | 173,76 | 180,50 | 172,51 | 178,18 | -1,89% | - |
| 09.02.2026 | 181,62 | 181,62 | 181,62 | 181,62 | 3,79% | 1,00 |
| 06.02.2026 | 174,56 | 174,98 | 174,56 | 174,98 | 5,72% | 120,00 |
| 05.02.2026 | 175,20 | 175,48 | 161,83 | 165,52 | -5,09% | - |
| 04.02.2026 | 168,94 | 178,15 | 167,57 | 174,39 | 3,70% | - |
| 03.02.2026 | 168,16 | 168,16 | 168,16 | 168,16 | 0,88% | 219,00 |
| 02.02.2026 | 164,60 | 166,70 | 160,74 | 166,70 | -0,64% | 79,00 |
| 30.01.2026 | 165,52 | 167,78 | 165,52 | 167,78 | -2,02% | 247,00 |
| 29.01.2026 | 167,96 | 171,24 | 167,96 | 171,24 | 0,72% | 5,00 |
| 28.01.2026 | 172,40 | 178,68 | 170,02 | 170,02 | -0,36% | 24,00 |
| 27.01.2026 | 187,20 | 187,20 | 170,64 | 170,64 | -8,54% | 211,00 |
| 26.01.2026 | 185,44 | 186,58 | 185,44 | 186,58 | -2,87% | 2,00 |
| 23.01.2026 | 196,77 | 199,23 | 190,51 | 192,09 | -5,70% | - |
| 22.01.2026 | 199,66 | 203,70 | 199,66 | 203,70 | 3,07% | 7,00 |
| 21.01.2026 | 190,84 | 197,64 | 190,06 | 197,64 | 2,32% | 17,00 |
| 20.01.2026 | 193,16 | 193,16 | 192,72 | 193,16 | -0,88% | 760,00 |
| 19.01.2026 | 194,88 | 194,88 | 194,88 | 194,88 | -2,09% | 51,00 |
| 16.01.2026 | 199,04 | 199,04 | 199,04 | 199,04 | 4,50% | 5,00 |
| 15.01.2026 | 194,32 | 194,32 | 190,46 | 190,46 | 0,59% | 82,00 |
| 14.01.2026 | 190,76 | 197,04 | 185,80 | 189,34 | 2,50% | - |
| 13.01.2026 | 184,72 | 184,72 | 184,72 | 184,72 | -1,83% | 1,00 |
| 12.01.2026 | 186,86 | 189,19 | 182,31 | 188,17 | 1,48% | - |
| 09.01.2026 | 186,60 | 186,60 | 185,42 | 185,42 | 0,88% | 19,00 |
| 08.01.2026 | 174,02 | 189,38 | 174,02 | 183,80 | 5,85% | 166,00 |
| 07.01.2026 | 183,34 | 183,34 | 173,64 | 173,64 | -4,41% | 83,00 |
| 06.01.2026 | 168,40 | 181,66 | 168,40 | 181,66 | 3,81% | 355,00 |