19,475$
1,33%
Echtzeit-Aktienkurs Rush Street Interactive
Bid:
Ask:
Aktienkurse zur Rush Street Interactive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 19,14 | 19,74 | 19,10 | 19,49 | 1,40% | 1.017.733,00 |
| 24.12.2025 | 19,04 | 19,27 | 18,86 | 19,22 | -0,16% | 389.988,00 |
| 23.12.2025 | 19,48 | 19,48 | 18,99 | 19,25 | -2,04% | 1.953.703,00 |
| 22.12.2025 | 19,55 | 20,08 | 19,30 | 19,65 | 0,77% | 2.445.318,00 |
| 19.12.2025 | 19,82 | 20,55 | 19,35 | 19,50 | -2,26% | 2.510.580,00 |
| 18.12.2025 | 19,68 | 20,10 | 19,43 | 19,95 | 3,96% | 1.240.790,00 |
| 17.12.2025 | 19,49 | 19,94 | 19,19 | 19,19 | -2,09% | 1.751.166,00 |
| 16.12.2025 | 19,22 | 19,76 | 19,09 | 19,60 | 3,43% | 933.028,00 |
| 15.12.2025 | 19,39 | 19,42 | 18,85 | 18,95 | -1,81% | 1.362.378,00 |
| 12.12.2025 | 19,17 | 19,46 | 19,07 | 19,30 | 1,47% | 796.954,00 |
| 11.12.2025 | 19,20 | 19,49 | 18,99 | 19,02 | -0,83% | 1.167.372,00 |
| 10.12.2025 | 19,40 | 19,70 | 18,99 | 19,18 | 0,00% | 1.318.617,00 |
| 09.12.2025 | 18,25 | 19,58 | 18,20 | 19,18 | 5,04% | 1.818.486,00 |
| 08.12.2025 | 18,39 | 18,61 | 18,22 | 18,26 | -0,65% | 1.271.562,00 |
| 05.12.2025 | 18,73 | 18,88 | 18,32 | 18,38 | -1,45% | 834.037,00 |
| 04.12.2025 | 18,64 | 18,83 | 18,46 | 18,65 | -0,11% | 670.371,00 |
| 03.12.2025 | 18,86 | 19,19 | 18,43 | 18,67 | 0,00% | 1.026.337,00 |
| 02.12.2025 | 18,76 | 18,82 | 18,49 | 18,67 | 1,14% | 1.203.662,00 |
| 01.12.2025 | 18,09 | 18,72 | 17,76 | 18,46 | 0,11% | 1.160.298,00 |
| 28.11.2025 | 17,93 | 18,47 | 17,93 | 18,44 | 3,02% | 570.262,00 |
| 26.11.2025 | 18,03 | 18,28 | 17,87 | 17,90 | -1,27% | 984.199,00 |
| 25.11.2025 | 17,60 | 18,16 | 17,36 | 18,13 | 3,48% | 1.075.807,00 |
| 24.11.2025 | 17,50 | 17,85 | 17,34 | 17,52 | 0,11% | 1.610.425,00 |
| 21.11.2025 | 17,21 | 17,65 | 17,07 | 17,50 | 2,40% | 1.495.468,00 |
| 20.11.2025 | 17,50 | 18,00 | 16,99 | 17,09 | -0,81% | 905.128,00 |
| 19.11.2025 | 17,31 | 17,59 | 17,09 | 17,23 | -0,06% | 678.763,00 |
| 18.11.2025 | 16,82 | 17,44 | 16,81 | 17,24 | 2,38% | 977.204,00 |
| 17.11.2025 | 17,19 | 17,28 | 16,70 | 16,84 | -2,32% | 1.339.642,00 |
| 14.11.2025 | 17,11 | 17,40 | 16,75 | 17,24 | -0,63% | 1.470.889,00 |
| 13.11.2025 | 17,28 | 17,39 | 17,07 | 17,35 | -0,06% | 1.022.473,00 |
| 12.11.2025 | 17,61 | 17,72 | 17,32 | 17,36 | -0,63% | 825.938,00 |
| 11.11.2025 | 17,36 | 17,54 | 17,18 | 17,47 | 0,34% | 701.828,00 |
| 10.11.2025 | 17,44 | 17,70 | 17,36 | 17,41 | 0,99% | 1.177.339,00 |
| 07.11.2025 | 16,25 | 17,26 | 16,10 | 17,24 | 4,17% | 1.413.146,00 |
| 06.11.2025 | 16,66 | 16,83 | 16,30 | 16,55 | -0,42% | 1.425.736,00 |
| 05.11.2025 | 16,83 | 16,92 | 16,35 | 16,62 | -0,95% | 1.412.596,00 |
| 04.11.2025 | 16,57 | 16,86 | 16,41 | 16,78 | -0,89% | 1.799.952,00 |
| 03.11.2025 | 17,02 | 17,46 | 16,80 | 16,93 | -0,18% | 2.304.369,00 |
| 31.10.2025 | 16,98 | 17,21 | 16,78 | 16,96 | 0,00% | 2.151.392,00 |
| 30.10.2025 | 17,68 | 17,94 | 16,68 | 16,96 | -6,66% | 3.707.613,00 |
| 29.10.2025 | 18,43 | 18,84 | 17,83 | 18,17 | -2,83% | 1.553.220,00 |
| 28.10.2025 | 19,05 | 19,22 | 18,51 | 18,70 | -2,76% | 934.565,00 |
| 27.10.2025 | 19,55 | 19,56 | 18,93 | 19,23 | 0,10% | 969.169,00 |
| 24.10.2025 | 19,38 | 19,53 | 19,06 | 19,21 | 0,89% | 1.214.186,00 |
| 23.10.2025 | 18,74 | 19,27 | 18,64 | 19,04 | 2,09% | 1.300.096,00 |
| 22.10.2025 | 18,78 | 18,98 | 18,25 | 18,65 | -0,64% | 1.602.211,00 |
| 21.10.2025 | 18,58 | 19,11 | 18,21 | 18,77 | -0,27% | 2.167.990,00 |
| 20.10.2025 | 17,61 | 19,54 | 17,61 | 18,82 | 8,79% | 2.447.858,00 |
| 17.10.2025 | 20,24 | 20,45 | 17,13 | 17,30 | -14,74% | 3.655.031,00 |
| 16.10.2025 | 20,49 | 20,82 | 20,17 | 20,29 | -0,78% | 1.345.494,00 |
| 15.10.2025 | 19,78 | 20,77 | 19,60 | 20,45 | 3,18% | 1.692.334,00 |
| 14.10.2025 | 18,68 | 20,08 | 18,62 | 19,82 | 4,87% | 2.243.987,00 |
| 13.10.2025 | 19,06 | 19,53 | 18,78 | 18,90 | 2,94% | 1.126.365,00 |
| 10.10.2025 | 18,79 | 19,05 | 18,09 | 18,36 | -2,50% | 1.755.591,00 |
| 09.10.2025 | 18,35 | 19,07 | 18,25 | 18,83 | 3,23% | 1.662.852,00 |
| 08.10.2025 | 18,10 | 18,32 | 17,90 | 18,24 | 1,50% | 1.224.004,00 |
| 07.10.2025 | 18,70 | 18,76 | 17,72 | 17,97 | -3,85% | 1.893.649,00 |
| 06.10.2025 | 19,30 | 19,45 | 18,54 | 18,69 | -2,91% | 1.576.816,00 |
| 03.10.2025 | 19,31 | 19,68 | 19,11 | 19,25 | -0,26% | 130.185,00 |
| 02.10.2025 | 19,89 | 20,02 | 19,30 | 19,30 | -3,74% | 1.560.485,00 |
| 01.10.2025 | 19,94 | 20,36 | 19,44 | 20,05 | -2,10% | 1.813.110,00 |
| 30.09.2025 | 22,31 | 22,35 | 20,14 | 20,48 | -8,57% | 2.691.531,00 |
| 29.09.2025 | 21,78 | 22,49 | 21,68 | 22,40 | 3,13% | 1.739.666,00 |
| 26.09.2025 | 21,74 | 21,89 | 21,50 | 21,72 | 0,51% | 1.069.673,00 |
| 25.09.2025 | 21,26 | 21,77 | 21,00 | 21,61 | 0,14% | 918.590,00 |
| 24.09.2025 | 22,33 | 22,33 | 21,45 | 21,58 | -1,91% | 1.208.930,00 |
| 23.09.2025 | 22,53 | 22,65 | 21,87 | 22,00 | -2,35% | 1.793.726,00 |
| 22.09.2025 | 21,82 | 22,65 | 21,82 | 22,53 | 2,32% | 1.120.502,00 |
| 19.09.2025 | 21,75 | 22,16 | 21,60 | 22,02 | 1,52% | 1.957.592,00 |
| 18.09.2025 | 21,34 | 21,92 | 21,13 | 21,69 | 2,50% | 1.332.754,00 |
| 17.09.2025 | 21,42 | 21,54 | 21,00 | 21,16 | -0,56% | 1.263.717,00 |
| 16.09.2025 | 21,13 | 21,39 | 20,81 | 21,28 | 0,85% | 1.068.835,00 |
| 15.09.2025 | 21,26 | 21,59 | 20,79 | 21,10 | -0,28% | 1.191.297,00 |
| 12.09.2025 | 21,37 | 21,65 | 20,76 | 21,16 | -1,86% | 1.336.260,00 |
| 11.09.2025 | 21,17 | 21,61 | 20,94 | 21,56 | 2,33% | 1.157.947,00 |
| 10.09.2025 | 21,05 | 21,49 | 21,00 | 21,07 | 0,77% | 1.552.849,00 |
| 09.09.2025 | 21,01 | 21,23 | 20,69 | 20,91 | -0,43% | 1.035.878,00 |
| 08.09.2025 | 21,38 | 21,38 | 20,61 | 21,00 | -0,90% | 1.350.477,00 |
| 05.09.2025 | 21,59 | 21,79 | 20,77 | 21,19 | -1,49% | 1.301.884,00 |
| 04.09.2025 | 21,53 | 21,71 | 21,27 | 21,51 | 1,08% | 1.192.927,00 |
| 03.09.2025 | 21,41 | 21,64 | 20,70 | 21,28 | -0,51% | 2.262.743,00 |
| 02.09.2025 | 21,71 | 21,90 | 21,07 | 21,39 | -4,08% | 2.098.663,00 |
| 29.08.2025 | 22,20 | 22,55 | 22,11 | 22,30 | -0,13% | 1.243.977,00 |
| 28.08.2025 | 21,80 | 22,41 | 21,75 | 22,33 | 2,43% | 1.335.780,00 |
| 27.08.2025 | 21,55 | 22,12 | 21,40 | 21,80 | 0,69% | 1.349.280,00 |
| 26.08.2025 | 21,11 | 21,80 | 20,99 | 21,65 | 3,10% | 2.208.347,00 |
| 25.08.2025 | 20,80 | 21,07 | 20,65 | 21,00 | 0,14% | 1.043.975,00 |
| 22.08.2025 | 20,25 | 21,09 | 20,08 | 20,97 | 3,97% | 2.281.696,00 |
| 21.08.2025 | 19,43 | 20,27 | 19,35 | 20,17 | 3,44% | 1.887.964,00 |
| 20.08.2025 | 19,35 | 19,70 | 18,80 | 19,50 | -1,22% | 1.260.429,00 |
| 19.08.2025 | 19,94 | 19,95 | 19,31 | 19,74 | -1,35% | 1.735.808,00 |
| 18.08.2025 | 19,50 | 20,22 | 19,50 | 20,01 | 2,56% | 1.366.812,00 |
| 15.08.2025 | 18,93 | 19,65 | 18,93 | 19,51 | 3,67% | 1.886.801,00 |
| 14.08.2025 | 19,01 | 19,14 | 18,77 | 18,82 | -1,93% | 996.856,00 |
| 13.08.2025 | 19,45 | 19,47 | 19,05 | 19,19 | -0,72% | 1.015.478,00 |
| 12.08.2025 | 18,62 | 19,34 | 18,60 | 19,33 | 4,09% | 1.174.970,00 |
| 11.08.2025 | 18,60 | 18,93 | 18,49 | 18,57 | 0,00% | 1.250.134,00 |
| 08.08.2025 | 19,47 | 19,47 | 18,44 | 18,57 | -2,93% | 1.465.696,00 |
| 07.08.2025 | 19,79 | 19,79 | 18,67 | 19,13 | -2,30% | 1.245.432,00 |
| 06.08.2025 | 19,09 | 19,60 | 19,01 | 19,58 | 2,19% | 1.223.949,00 |