128,770€
0,15%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 104,90 | 106,29 | 103,88 | 105,73 | 1,21% | - |
| 04.05.2026 | 110,97 | 111,21 | 103,01 | 104,47 | -7,21% | - |
| 30.04.2026 | 113,15 | 114,83 | 111,85 | 112,59 | 0,12% | - |
| 29.04.2026 | 113,89 | 114,61 | 111,18 | 112,45 | -0,95% | - |
| 28.04.2026 | 116,11 | 117,87 | 113,49 | 113,53 | -2,22% | - |
| 27.04.2026 | 117,17 | 118,45 | 115,04 | 116,11 | -1,13% | - |
| 24.04.2026 | 118,42 | 120,17 | 116,63 | 117,44 | -0,47% | - |
| 23.04.2026 | 115,91 | 118,58 | 115,15 | 117,99 | 1,24% | - |
| 22.04.2026 | 118,68 | 121,54 | 115,68 | 116,54 | -2,08% | - |
| 21.04.2026 | 121,48 | 124,68 | 117,84 | 119,02 | -1,66% | 14,00 |
| 20.04.2026 | 118,31 | 121,36 | 116,79 | 121,03 | 1,04% | 128,00 |
| 17.04.2026 | 110,04 | 124,13 | 109,96 | 119,78 | 8,97% | - |
| 16.04.2026 | 110,36 | 113,57 | 108,62 | 109,92 | 0,71% | - |
| 15.04.2026 | 110,84 | 112,60 | 109,14 | 109,15 | -0,91% | - |
| 14.04.2026 | 107,37 | 111,37 | 107,08 | 110,15 | 1,78% | - |
| 13.04.2026 | 105,89 | 109,75 | 105,24 | 108,22 | 1,06% | - |
| 10.04.2026 | 106,03 | 109,22 | 105,12 | 107,09 | 1,42% | 50,00 |
| 09.04.2026 | 102,77 | 105,90 | 99,58 | 105,59 | 2,78% | 8,00 |
| 08.04.2026 | 101,89 | 105,98 | 101,58 | 102,73 | 4,03% | 66,00 |
| 07.04.2026 | 101,00 | 103,50 | 94,50 | 98,75 | 0,45% | 14,00 |
| 02.04.2026 | 94,94 | 100,44 | 93,88 | 98,31 | 1,03% | - |
| 01.04.2026 | 100,51 | 100,62 | 91,68 | 97,30 | -1,77% | 846,00 |
| 31.03.2026 | 116,39 | 123,60 | 95,85 | 99,05 | -13,96% | 101,00 |
| 30.03.2026 | 114,21 | 121,04 | 113,10 | 115,12 | 1,47% | 80,00 |
| 27.03.2026 | 115,54 | 116,38 | 111,93 | 113,45 | -1,14% | - |
| 26.03.2026 | 117,58 | 120,54 | 114,36 | 114,76 | -3,06% | 115,00 |
| 25.03.2026 | 112,02 | 118,51 | 111,90 | 118,38 | 5,66% | - |
| 24.03.2026 | 112,07 | 113,42 | 110,11 | 112,04 | -0,08% | - |
| 23.03.2026 | 110,17 | 118,70 | 107,74 | 112,13 | 0,94% | 295,00 |
| 20.03.2026 | 116,32 | 116,81 | 110,26 | 111,09 | -4,76% | 70,00 |
| 19.03.2026 | 117,54 | 117,64 | 113,36 | 116,64 | -0,46% | - |
| 18.03.2026 | 119,04 | 120,82 | 116,21 | 117,18 | -0,69% | - |
| 17.03.2026 | 114,16 | 118,54 | 112,51 | 117,99 | 2,94% | - |
| 16.03.2026 | 113,35 | 115,83 | 112,57 | 114,62 | 1,86% | - |
| 13.03.2026 | 114,57 | 116,58 | 112,07 | 112,53 | -1,62% | 7,00 |
| 12.03.2026 | 120,12 | 120,78 | 113,52 | 114,38 | -5,34% | 152,00 |
| 11.03.2026 | 123,94 | 125,56 | 119,66 | 120,83 | -2,53% | 135,00 |
| 10.03.2026 | 121,28 | 127,46 | 118,89 | 123,96 | 1,92% | 14,00 |
| 09.03.2026 | 120,15 | 123,17 | 112,47 | 121,63 | -0,61% | 276,00 |
| 06.03.2026 | 130,81 | 130,91 | 122,14 | 122,38 | -6,08% | 339,00 |
| 05.03.2026 | 129,84 | 133,29 | 128,11 | 130,30 | 0,24% | 13,00 |
| 04.03.2026 | 133,12 | 137,01 | 129,48 | 129,99 | -2,91% | - |
| 03.03.2026 | 133,06 | 135,11 | 129,00 | 133,89 | -0,45% | - |
| 02.03.2026 | 138,29 | 139,76 | 133,33 | 134,50 | -4,10% | 116,00 |
| 27.02.2026 | 157,51 | 157,77 | 139,40 | 140,25 | -10,98% | 64,00 |
| 26.02.2026 | 155,44 | 161,47 | 155,42 | 157,55 | 0,94% | - |
| 25.02.2026 | 161,22 | 163,23 | 153,22 | 156,09 | -3,34% | 750,00 |
| 24.02.2026 | 161,28 | 165,87 | 160,67 | 161,49 | 0,39% | - |
| 23.02.2026 | 174,19 | 176,25 | 159,37 | 160,87 | -8,81% | 149,00 |
| 20.02.2026 | 174,83 | 191,44 | 170,80 | 176,42 | 1,54% | 107,00 |
| 19.02.2026 | 180,46 | 180,67 | 169,76 | 173,75 | -3,56% | - |
| 18.02.2026 | 176,76 | 185,30 | 172,45 | 180,17 | 2,31% | - |
| 17.02.2026 | 171,98 | 176,44 | 163,19 | 176,10 | 1,68% | 28,00 |
| 16.02.2026 | 173,53 | 174,10 | 172,69 | 173,19 | 0,33% | - |
| 13.02.2026 | 163,95 | 173,62 | 163,35 | 172,62 | 4,89% | - |
| 12.02.2026 | 169,39 | 172,93 | 162,32 | 164,57 | -2,44% | 60,00 |
| 11.02.2026 | 177,10 | 179,17 | 166,53 | 168,68 | -4,83% | - |
| 10.02.2026 | 173,67 | 180,47 | 173,36 | 177,24 | 2,13% | - |
| 09.02.2026 | 178,27 | 178,45 | 172,07 | 173,54 | -2,77% | - |
| 06.02.2026 | 165,01 | 178,66 | 165,01 | 178,49 | 8,29% | 14,00 |
| 05.02.2026 | 175,40 | 175,63 | 161,71 | 164,82 | -6,28% | - |
| 04.02.2026 | 169,00 | 178,64 | 167,58 | 175,86 | 4,33% | - |
| 03.02.2026 | 166,24 | 180,71 | 164,90 | 168,56 | 1,47% | 42,00 |
| 02.02.2026 | 164,29 | 168,10 | 161,32 | 166,12 | -0,84% | 14,00 |
| 30.01.2026 | 169,24 | 172,98 | 164,53 | 167,53 | -1,78% | - |
| 29.01.2026 | 171,08 | 175,30 | 169,73 | 170,57 | -0,55% | - |
| 28.01.2026 | 175,67 | 177,50 | 169,93 | 171,52 | -1,80% | - |
| 27.01.2026 | 185,28 | 185,60 | 169,64 | 174,66 | -5,24% | 21,00 |
| 26.01.2026 | 192,17 | 192,95 | 182,79 | 184,31 | -4,42% | 50,00 |
| 23.01.2026 | 197,08 | 199,33 | 190,52 | 192,84 | -1,66% | - |
| 22.01.2026 | 196,43 | 203,93 | 195,13 | 196,10 | -0,16% | 150,00 |
| 21.01.2026 | 187,81 | 198,68 | 185,66 | 196,42 | 4,93% | 1.450,00 |
| 20.01.2026 | 198,68 | 198,68 | 186,28 | 187,20 | -6,47% | 106,00 |
| 19.01.2026 | 197,71 | 200,80 | 196,82 | 200,15 | -0,41% | 555,00 |
| 16.01.2026 | 193,43 | 201,52 | 191,00 | 200,98 | 4,41% | 62,00 |
| 15.01.2026 | 186,96 | 195,35 | 186,88 | 192,49 | 3,34% | - |
| 14.01.2026 | 190,87 | 197,11 | 185,74 | 186,26 | -2,57% | - |
| 13.01.2026 | 186,92 | 191,82 | 185,28 | 191,17 | 2,32% | - |
| 12.01.2026 | 186,00 | 189,18 | 181,87 | 186,84 | -0,64% | - |
| 09.01.2026 | 185,17 | 190,99 | 176,08 | 188,05 | 0,59% | 245,00 |
| 08.01.2026 | 175,92 | 190,41 | 175,50 | 186,94 | 5,62% | 1.115,00 |
| 07.01.2026 | 179,54 | 185,56 | 173,78 | 176,99 | -1,64% | 151,00 |
| 06.01.2026 | 168,11 | 182,78 | 167,47 | 179,95 | 7,07% | 180,00 |
| 05.01.2026 | 166,00 | 175,26 | 164,17 | 168,07 | 1,75% | 341,00 |
| 02.01.2026 | 153,75 | 168,74 | 153,71 | 165,18 | 5,24% | 150,00 |
| 30.12.2025 | 156,78 | 157,06 | 156,63 | 156,95 | -0,03% | 120,00 |
| 29.12.2025 | 157,54 | 160,70 | 155,43 | 156,99 | 1,57% | 71,00 |
| 23.12.2025 | 152,25 | 155,33 | 147,84 | 154,57 | 1,29% | 192,00 |
| 22.12.2025 | 146,53 | 153,17 | 146,25 | 152,60 | 4,38% | 220,00 |
| 19.12.2025 | 147,45 | 148,49 | 143,52 | 146,20 | -0,58% | - |
| 18.12.2025 | 145,43 | 154,11 | 144,99 | 147,06 | 1,03% | 590,00 |
| 17.12.2025 | 143,47 | 146,09 | 140,21 | 145,56 | 2,13% | 118,00 |
| 16.12.2025 | 138,24 | 149,14 | 137,91 | 142,53 | 2,30% | 97,00 |
| 15.12.2025 | 138,62 | 140,86 | 136,08 | 139,33 | 0,94% | 106,00 |
| 12.12.2025 | 134,25 | 147,81 | 132,12 | 138,03 | 4,57% | 331,00 |
| 11.12.2025 | 132,87 | 137,99 | 121,06 | 132,00 | -1,85% | 4,00 |
| 10.12.2025 | 135,90 | 137,73 | 130,99 | 134,49 | -1,02% | - |
| 09.12.2025 | 133,81 | 138,05 | 133,05 | 135,88 | 1,43% | 18,00 |
| 08.12.2025 | 138,42 | 139,92 | 132,84 | 133,97 | -3,25% | 18,00 |
| 05.12.2025 | 137,46 | 143,00 | 136,94 | 138,47 | 0,88% | - |