12,690$
-1,25%
Echtzeit-Aktienkurs Rush Street Interactive
Bid:
Ask:
Aktienkurse zur Rush Street Interactive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 12,83 | 13,05 | 12,60 | 12,69 | -1,25% | 1.469.074,00 |
| 29.05.2025 | 12,72 | 13,09 | 12,45 | 12,85 | 2,88% | 1.911.118,00 |
| 28.05.2025 | 11,89 | 12,58 | 11,76 | 12,49 | 4,61% | 1.101.051,00 |
| 27.05.2025 | 12,10 | 12,10 | 11,85 | 11,94 | 0,93% | 888.131,00 |
| 23.05.2025 | 11,55 | 11,93 | 11,50 | 11,83 | 0,42% | 614.199,00 |
| 22.05.2025 | 11,62 | 11,94 | 11,54 | 11,78 | 1,46% | 1.241.142,00 |
| 21.05.2025 | 12,00 | 12,17 | 11,57 | 11,61 | -4,52% | 779.313,00 |
| 20.05.2025 | 12,31 | 12,47 | 12,10 | 12,16 | -2,80% | 869.886,00 |
| 19.05.2025 | 12,15 | 12,77 | 12,09 | 12,51 | 1,96% | 1.229.748,00 |
| 16.05.2025 | 12,20 | 12,42 | 12,15 | 12,27 | 1,07% | 719.622,00 |
| 15.05.2025 | 12,44 | 12,57 | 12,09 | 12,14 | -2,41% | 687.932,00 |
| 14.05.2025 | 12,22 | 12,55 | 12,18 | 12,44 | 2,39% | 1.882.702,00 |
| 13.05.2025 | 12,00 | 12,43 | 12,00 | 12,15 | 1,59% | 1.584.859,00 |
| 12.05.2025 | 12,31 | 12,42 | 11,88 | 11,96 | 1,87% | 963.715,00 |
| 09.05.2025 | 11,66 | 11,89 | 11,51 | 11,74 | -0,34% | 909.533,00 |
| 08.05.2025 | 11,79 | 12,07 | 11,52 | 11,78 | 0,60% | 1.158.690,00 |
| 07.05.2025 | 11,57 | 11,94 | 11,51 | 11,71 | 1,83% | 1.771.841,00 |
| 06.05.2025 | 11,79 | 11,80 | 11,40 | 11,50 | -2,71% | 1.161.438,00 |
| 05.05.2025 | 11,46 | 12,00 | 11,34 | 11,82 | 1,46% | 1.674.141,00 |
| 02.05.2025 | 11,37 | 11,98 | 11,24 | 11,65 | 1,75% | 1.459.858,00 |
| 01.05.2025 | 11,99 | 12,49 | 11,12 | 11,45 | -5,61% | 3.593.984,00 |
| 30.04.2025 | 12,17 | 12,58 | 12,06 | 12,13 | -1,86% | 2.236.084,00 |
| 29.04.2025 | 12,29 | 12,44 | 12,04 | 12,36 | 0,98% | 1.428.724,00 |
| 28.04.2025 | 12,33 | 12,40 | 12,11 | 12,24 | -0,08% | 830.814,00 |
| 25.04.2025 | 11,90 | 12,30 | 11,90 | 12,25 | 2,00% | 738.271,00 |
| 24.04.2025 | 11,85 | 12,03 | 11,81 | 12,01 | 2,21% | 1.467.295,00 |
| 23.04.2025 | 11,87 | 12,21 | 11,66 | 11,75 | 1,38% | 966.923,00 |
| 22.04.2025 | 11,53 | 11,86 | 11,50 | 11,59 | 2,29% | 1.652.736,00 |
| 21.04.2025 | 11,58 | 11,70 | 11,19 | 11,33 | -3,66% | 817.024,00 |
| 17.04.2025 | 11,81 | 11,85 | 11,56 | 11,76 | -0,59% | 784.301,00 |
| 16.04.2025 | 11,52 | 11,87 | 11,52 | 11,83 | -0,17% | 675.365,00 |
| 15.04.2025 | 11,86 | 11,97 | 11,71 | 11,85 | -0,08% | 835.262,00 |
| 14.04.2025 | 11,88 | 11,94 | 11,49 | 11,86 | 1,45% | 743.383,00 |
| 11.04.2025 | 11,24 | 11,82 | 11,04 | 11,69 | 3,54% | 1.228.657,00 |
| 10.04.2025 | 11,14 | 11,51 | 10,88 | 11,29 | -2,84% | 1.711.280,00 |
| 09.04.2025 | 10,67 | 12,00 | 10,54 | 11,62 | 10,04% | 2.046.045,00 |
| 08.04.2025 | 10,93 | 11,16 | 10,22 | 10,56 | 0,28% | 1.662.193,00 |
| 07.04.2025 | 9,77 | 11,33 | 9,66 | 10,53 | 3,03% | 2.047.669,00 |
| 04.04.2025 | 10,22 | 10,52 | 9,81 | 10,22 | -5,19% | 1.783.095,00 |
| 03.04.2025 | 10,71 | 11,08 | 10,56 | 10,78 | -5,19% | 1.642.527,00 |
| 02.04.2025 | 10,93 | 11,43 | 10,72 | 11,37 | 3,46% | 1.239.881,00 |
| 01.04.2025 | 10,67 | 11,00 | 10,47 | 10,99 | 2,52% | 1.285.119,00 |
| 31.03.2025 | 10,50 | 10,85 | 10,26 | 10,72 | -1,02% | 2.305.123,00 |
| 28.03.2025 | 10,96 | 11,05 | 10,52 | 10,83 | -1,46% | 1.793.148,00 |
| 27.03.2025 | 10,81 | 11,17 | 10,73 | 10,99 | 0,73% | 1.227.701,00 |
| 26.03.2025 | 11,25 | 11,39 | 10,84 | 10,91 | -2,76% | 1.294.708,00 |
| 25.03.2025 | 11,40 | 11,41 | 11,15 | 11,22 | -1,06% | 1.121.919,00 |
| 24.03.2025 | 11,30 | 11,47 | 11,21 | 11,34 | 3,47% | 1.286.935,00 |
| 21.03.2025 | 10,68 | 10,98 | 10,58 | 10,96 | 0,27% | 1.816.071,00 |
| 20.03.2025 | 10,90 | 11,41 | 10,85 | 10,93 | -1,71% | 1.614.986,00 |
| 19.03.2025 | 10,59 | 11,16 | 10,56 | 11,12 | 4,32% | 1.757.761,00 |
| 18.03.2025 | 10,75 | 10,98 | 10,47 | 10,66 | -1,57% | 1.085.643,00 |
| 17.03.2025 | 10,61 | 11,00 | 10,61 | 10,83 | 1,21% | 1.686.212,00 |
| 14.03.2025 | 9,94 | 10,81 | 9,92 | 10,70 | 10,54% | 2.171.401,00 |
| 13.03.2025 | 10,63 | 10,66 | 9,63 | 9,68 | -8,51% | 1.923.530,00 |
| 12.03.2025 | 10,51 | 10,70 | 10,16 | 10,58 | 4,96% | 1.752.583,00 |
| 11.03.2025 | 9,73 | 10,38 | 9,71 | 10,08 | 1,20% | 2.116.908,00 |
| 10.03.2025 | 10,05 | 10,09 | 9,54 | 9,96 | -5,32% | 2.883.671,00 |
| 07.03.2025 | 10,45 | 10,76 | 9,94 | 10,52 | -0,09% | 2.277.905,00 |
| 06.03.2025 | 11,30 | 11,52 | 10,42 | 10,53 | -9,77% | 2.335.581,00 |
| 05.03.2025 | 11,30 | 11,93 | 11,07 | 11,67 | 3,37% | 2.803.411,00 |
| 04.03.2025 | 11,13 | 11,54 | 10,95 | 11,29 | -0,44% | 2.298.771,00 |
| 03.03.2025 | 11,58 | 12,12 | 11,32 | 11,34 | -2,74% | 2.601.576,00 |
| 28.02.2025 | 11,50 | 11,79 | 11,20 | 11,66 | 3,46% | 3.925.774,00 |
| 27.02.2025 | 12,50 | 12,56 | 11,16 | 11,27 | -15,26% | 7.271.479,00 |
| 26.02.2025 | 13,19 | 13,73 | 13,14 | 13,30 | 3,18% | 2.111.847,00 |
| 25.02.2025 | 13,08 | 13,21 | 12,63 | 12,89 | -2,57% | 2.184.932,00 |
| 24.02.2025 | 13,68 | 13,87 | 13,10 | 13,23 | -3,22% | 2.138.813,00 |
| 21.02.2025 | 15,54 | 15,66 | 13,67 | 13,67 | -11,29% | 2.271.151,00 |
| 20.02.2025 | 15,46 | 15,78 | 15,24 | 15,41 | -0,58% | 2.772.869,00 |
| 19.02.2025 | 15,18 | 16,00 | 15,18 | 15,50 | -3,25% | 1.897.086,00 |
| 18.02.2025 | 16,61 | 16,78 | 15,75 | 16,02 | -4,07% | 2.882.491,00 |
| 14.02.2025 | 15,92 | 16,74 | 15,78 | 16,70 | 6,17% | 2.639.237,00 |
| 13.02.2025 | 15,67 | 15,79 | 15,08 | 15,73 | 1,61% | 1.378.103,00 |
| 12.02.2025 | 14,69 | 15,66 | 14,52 | 15,48 | 4,03% | 1.909.664,00 |
| 11.02.2025 | 14,29 | 15,14 | 14,28 | 14,88 | 3,05% | 2.090.440,00 |
| 10.02.2025 | 14,21 | 14,55 | 13,75 | 14,44 | 2,41% | 2.321.504,00 |
| 07.02.2025 | 14,43 | 14,46 | 13,56 | 14,10 | -2,02% | 3.216.211,00 |
| 06.02.2025 | 14,79 | 14,89 | 14,28 | 14,39 | -2,51% | 956.579,00 |
| 05.02.2025 | 14,87 | 14,89 | 14,45 | 14,76 | -1,01% | 1.390.587,00 |
| 04.02.2025 | 14,60 | 15,26 | 14,43 | 14,91 | 3,25% | 5.639.544,00 |
| 03.02.2025 | 14,01 | 14,69 | 13,80 | 14,44 | -0,96% | 1.445.507,00 |
| 31.01.2025 | 14,35 | 14,77 | 14,07 | 14,58 | 1,96% | 1.675.807,00 |
| 30.01.2025 | 14,48 | 14,89 | 14,22 | 14,30 | -0,14% | 1.115.460,00 |
| 29.01.2025 | 14,41 | 14,54 | 14,15 | 14,32 | 0,49% | 1.194.763,00 |
| 28.01.2025 | 14,01 | 14,86 | 13,88 | 14,25 | 1,42% | 1.994.176,00 |
| 27.01.2025 | 13,53 | 14,07 | 13,53 | 14,05 | 1,08% | 1.472.956,00 |
| 24.01.2025 | 14,37 | 14,40 | 13,47 | 13,90 | -3,41% | 2.439.515,00 |
| 23.01.2025 | 14,50 | 14,62 | 14,26 | 14,39 | -1,77% | 1.208.190,00 |
| 22.01.2025 | 15,93 | 15,98 | 14,41 | 14,65 | -4,62% | 1.785.703,00 |
| 21.01.2025 | 15,19 | 15,61 | 15,15 | 15,36 | 2,26% | 1.058.166,00 |
| 17.01.2025 | 15,24 | 15,25 | 14,90 | 15,02 | 0,60% | 1.014.249,00 |
| 16.01.2025 | 15,20 | 15,32 | 14,90 | 14,93 | -1,39% | 985.637,00 |
| 15.01.2025 | 15,24 | 15,68 | 14,93 | 15,14 | 2,30% | 2.255.392,00 |
| 14.01.2025 | 14,24 | 15,01 | 14,09 | 14,80 | 6,02% | 1.654.880,00 |
| 13.01.2025 | 13,64 | 14,01 | 13,33 | 13,96 | -0,14% | 1.372.761,00 |
| 10.01.2025 | 14,38 | 14,39 | 13,65 | 13,98 | -4,18% | 1.924.341,00 |
| 08.01.2025 | 14,65 | 14,92 | 14,39 | 14,59 | -1,02% | 1.622.004,00 |
| 07.01.2025 | 14,20 | 14,96 | 14,04 | 14,74 | 3,80% | 2.511.621,00 |
| 06.01.2025 | 14,33 | 14,56 | 14,12 | 14,20 | -0,35% | 1.543.077,00 |