15,700$
-8,19%
Echtzeit-Aktienkurs Rush Street Interactive
Bid:
Ask:
Aktienkurse zur Rush Street Interactive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 17,21 | 17,21 | 15,72 | 15,89 | -7,08% | 2.833.684,00 |
| 11.02.2026 | 17,44 | 17,44 | 16,75 | 17,10 | -1,55% | 2.551.369,00 |
| 10.02.2026 | 17,83 | 17,94 | 17,28 | 17,37 | -1,86% | 2.095.214,00 |
| 09.02.2026 | 17,67 | 17,88 | 17,41 | 17,70 | 0,17% | 2.240.717,00 |
| 06.02.2026 | 16,92 | 17,80 | 16,76 | 17,67 | 5,37% | 2.103.550,00 |
| 05.02.2026 | 17,35 | 17,40 | 16,66 | 16,77 | -3,84% | 2.036.178,00 |
| 04.02.2026 | 17,10 | 18,40 | 16,93 | 17,44 | 1,87% | 3.026.389,00 |
| 03.02.2026 | 17,91 | 18,08 | 16,96 | 17,12 | -4,30% | 2.264.793,00 |
| 02.02.2026 | 17,55 | 18,20 | 17,10 | 17,89 | 1,25% | 1.642.718,00 |
| 30.01.2026 | 18,78 | 19,29 | 17,32 | 17,67 | -0,62% | 3.059.939,00 |
| 29.01.2026 | 16,82 | 17,81 | 16,59 | 17,78 | 6,15% | 5.111.313,00 |
| 28.01.2026 | 17,27 | 17,34 | 16,62 | 16,75 | -1,99% | 2.120.284,00 |
| 27.01.2026 | 17,22 | 17,23 | 16,85 | 17,09 | 0,00% | 3.317.849,00 |
| 26.01.2026 | 16,84 | 17,71 | 16,84 | 17,09 | -0,47% | 2.543.655,00 |
| 23.01.2026 | 17,81 | 17,85 | 17,11 | 17,17 | -3,32% | 2.552.692,00 |
| 22.01.2026 | 18,41 | 18,77 | 17,21 | 17,76 | -3,90% | 3.358.563,00 |
| 21.01.2026 | 18,78 | 18,94 | 18,06 | 18,48 | -1,86% | 2.045.239,00 |
| 20.01.2026 | 18,51 | 19,12 | 18,51 | 18,83 | -2,44% | 1.666.683,00 |
| 16.01.2026 | 19,66 | 19,85 | 19,14 | 19,30 | -2,18% | 1.564.444,00 |
| 15.01.2026 | 18,97 | 19,95 | 18,68 | 19,73 | 4,39% | 1.470.099,00 |
| 14.01.2026 | 18,77 | 18,91 | 18,38 | 18,90 | 0,69% | 1.514.030,00 |
| 13.01.2026 | 19,10 | 19,10 | 18,27 | 18,77 | -0,64% | 1.071.227,00 |
| 12.01.2026 | 19,11 | 19,24 | 18,84 | 18,89 | -1,92% | 944.613,00 |
| 09.01.2026 | 19,32 | 19,49 | 18,75 | 19,26 | 0,47% | 954.413,00 |
| 08.01.2026 | 18,26 | 19,71 | 18,21 | 19,17 | 3,51% | 1.507.352,00 |
| 07.01.2026 | 19,33 | 19,49 | 18,21 | 18,52 | -4,73% | 1.735.687,00 |
| 06.01.2026 | 19,67 | 19,89 | 19,44 | 19,44 | -1,67% | 1.177.559,00 |
| 05.01.2026 | 19,39 | 19,97 | 19,14 | 19,77 | 2,38% | 1.253.383,00 |
| 02.01.2026 | 19,25 | 19,33 | 18,71 | 19,31 | -0,62% | 1.232.524,00 |
| 31.12.2025 | 20,12 | 20,19 | 19,20 | 19,43 | -3,38% | 1.844.320,00 |
| 30.12.2025 | 19,65 | 20,23 | 19,56 | 20,11 | 1,82% | 1.226.550,00 |
| 29.12.2025 | 19,35 | 19,83 | 19,19 | 19,75 | 1,33% | 973.687,00 |
| 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 |