13,930$
-9,60%
Echtzeit-Aktienkurs Rush Street Interactive
Bid:
Ask:
Aktienkurse zur Rush Street Interactive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 13,64 | 14,35 | 13,62 | 14,25 | 3,71% | 1.592.747,00 |
| 02.01.2025 | 14,02 | 14,71 | 13,47 | 13,74 | 0,15% | 2.415.816,00 |
| 31.12.2024 | 13,61 | 13,80 | 13,40 | 13,72 | 0,81% | 1.525.238,00 |
| 30.12.2024 | 13,44 | 13,79 | 13,26 | 13,61 | -0,95% | 1.420.859,00 |
| 27.12.2024 | 13,68 | 13,85 | 13,32 | 13,74 | -0,58% | 1.359.979,00 |
| 26.12.2024 | 13,65 | 13,83 | 13,45 | 13,82 | 1,47% | 1.115.205,00 |
| 24.12.2024 | 13,50 | 13,64 | 13,36 | 13,62 | 0,96% | 965.346,00 |
| 23.12.2024 | 13,47 | 13,66 | 13,18 | 13,49 | -1,32% | 1.188.603,00 |
| 20.12.2024 | 12,88 | 13,72 | 12,68 | 13,67 | 4,03% | 3.057.306,00 |
| 19.12.2024 | 13,36 | 13,48 | 13,02 | 13,14 | 1,15% | 1.367.746,00 |
| 18.12.2024 | 13,99 | 14,05 | 12,76 | 12,99 | -6,34% | 2.054.662,00 |
| 17.12.2024 | 13,63 | 14,13 | 13,31 | 13,87 | 0,80% | 1.340.101,00 |
| 16.12.2024 | 13,60 | 13,96 | 13,60 | 13,76 | 1,40% | 1.254.286,00 |
| 13.12.2024 | 13,83 | 13,99 | 13,43 | 13,57 | -0,73% | 1.135.677,00 |
| 12.12.2024 | 13,63 | 13,93 | 13,55 | 13,67 | -1,37% | 877.269,00 |
| 11.12.2024 | 13,68 | 14,16 | 13,54 | 13,86 | 2,67% | 1.163.018,00 |
| 10.12.2024 | 13,12 | 13,82 | 13,12 | 13,50 | 1,96% | 1.543.138,00 |
| 09.12.2024 | 13,68 | 13,84 | 13,22 | 13,24 | -3,22% | 1.590.099,00 |
| 06.12.2024 | 14,26 | 14,26 | 13,62 | 13,68 | -3,18% | 1.512.937,00 |
| 05.12.2024 | 14,25 | 14,56 | 14,10 | 14,13 | -1,19% | 1.159.903,00 |
| 04.12.2024 | 14,74 | 14,92 | 14,29 | 14,30 | -2,92% | 2.210.929,00 |
| 03.12.2024 | 14,60 | 14,77 | 14,24 | 14,73 | 2,22% | 1.277.728,00 |
| 02.12.2024 | 14,37 | 14,82 | 14,28 | 14,41 | -0,07% | 1.947.258,00 |
| 29.11.2024 | 14,51 | 14,51 | 14,15 | 14,42 | 1,48% | 686.977,00 |
| 27.11.2024 | 14,50 | 14,60 | 14,05 | 14,21 | -2,07% | 1.772.020,00 |
| 26.11.2024 | 13,75 | 14,53 | 13,62 | 14,51 | 5,14% | 2.550.251,00 |
| 25.11.2024 | 13,46 | 14,04 | 13,15 | 13,80 | 3,60% | 2.200.369,00 |
| 22.11.2024 | 13,56 | 13,63 | 12,97 | 13,32 | -1,19% | 2.322.203,00 |
| 21.11.2024 | 12,20 | 13,71 | 12,07 | 13,48 | 10,40% | 3.337.395,00 |
| 20.11.2024 | 11,91 | 12,21 | 11,72 | 12,21 | 3,13% | 1.858.645,00 |
| 19.11.2024 | 10,91 | 11,84 | 10,91 | 11,84 | 5,15% | 1.971.119,00 |
| 18.11.2024 | 11,07 | 11,31 | 11,04 | 11,26 | 1,17% | 1.407.077,00 |
| 15.11.2024 | 11,39 | 11,39 | 10,73 | 11,13 | -2,45% | 2.197.613,00 |
| 14.11.2024 | 11,57 | 11,72 | 11,32 | 11,41 | -0,70% | 1.648.048,00 |
| 13.11.2024 | 12,31 | 12,46 | 11,47 | 11,49 | -5,04% | 2.020.603,00 |
| 12.11.2024 | 11,53 | 12,18 | 11,36 | 12,10 | 4,40% | 4.081.622,00 |
| 11.11.2024 | 11,03 | 11,69 | 10,94 | 11,59 | 6,33% | 3.918.482,00 |
| 08.11.2024 | 10,73 | 10,93 | 10,53 | 10,90 | 0,83% | 2.402.241,00 |
| 07.11.2024 | 10,80 | 11,16 | 10,71 | 10,81 | -0,28% | 3.542.801,00 |
| 06.11.2024 | 10,84 | 11,15 | 10,63 | 10,84 | 6,59% | 3.548.287,00 |
| 05.11.2024 | 10,90 | 10,98 | 9,92 | 10,17 | -6,35% | 3.628.223,00 |
| 04.11.2024 | 10,90 | 11,27 | 10,75 | 10,86 | -0,46% | 3.657.808,00 |
| 01.11.2024 | 10,91 | 11,04 | 10,77 | 10,91 | 0,83% | 3.473.749,00 |
| 31.10.2024 | 11,45 | 11,50 | 10,08 | 10,82 | 0,56% | 5.260.054,00 |
| 30.10.2024 | 10,60 | 11,00 | 10,55 | 10,76 | 1,41% | 3.577.510,00 |
| 29.10.2024 | 10,24 | 10,65 | 10,02 | 10,61 | 2,02% | 1.479.272,00 |
| 28.10.2024 | 10,58 | 10,69 | 10,16 | 10,40 | 0,78% | 1.394.544,00 |
| 25.10.2024 | 10,66 | 10,78 | 10,31 | 10,32 | -2,46% | 1.152.552,00 |
| 24.10.2024 | 10,78 | 10,89 | 10,51 | 10,58 | -1,49% | 872.790,00 |
| 23.10.2024 | 10,85 | 11,01 | 10,67 | 10,74 | -1,74% | 773.809,00 |
| 22.10.2024 | 10,69 | 10,95 | 10,63 | 10,93 | 1,96% | 1.114.251,00 |
| 21.10.2024 | 10,74 | 10,84 | 10,52 | 10,72 | -2,63% | 1.329.614,00 |
| 18.10.2024 | 11,18 | 11,18 | 10,83 | 11,01 | -1,08% | 1.407.482,00 |
| 17.10.2024 | 11,14 | 11,18 | 10,89 | 11,13 | 0,00% | 1.181.763,00 |
| 16.10.2024 | 11,08 | 11,16 | 10,99 | 11,13 | 1,00% | 1.290.279,00 |
| 15.10.2024 | 11,31 | 11,31 | 10,99 | 11,02 | -2,99% | 1.823.561,00 |
| 14.10.2024 | 11,45 | 11,54 | 11,21 | 11,36 | -0,44% | 849.550,00 |
| 11.10.2024 | 11,03 | 11,45 | 11,00 | 11,41 | 4,30% | 2.161.177,00 |
| 10.10.2024 | 10,92 | 10,99 | 10,77 | 10,94 | -0,64% | 1.566.352,00 |
| 09.10.2024 | 10,85 | 11,21 | 10,80 | 11,01 | 1,47% | 2.452.267,00 |
| 08.10.2024 | 10,49 | 11,03 | 10,43 | 10,85 | 3,93% | 1.748.679,00 |
| 07.10.2024 | 10,67 | 10,70 | 10,42 | 10,44 | -2,43% | 794.704,00 |
| 04.10.2024 | 10,75 | 10,82 | 10,47 | 10,70 | 1,52% | 1.211.547,00 |
| 03.10.2024 | 10,38 | 10,56 | 10,32 | 10,54 | 0,57% | 613.150,00 |
| 02.10.2024 | 10,22 | 10,48 | 10,10 | 10,48 | 1,85% | 962.728,00 |
| 01.10.2024 | 10,75 | 10,77 | 10,29 | 10,29 | -5,16% | 1.832.301,00 |
| 30.09.2024 | 10,69 | 10,94 | 10,60 | 10,85 | 1,21% | 1.178.723,00 |
| 27.09.2024 | 10,85 | 10,97 | 10,64 | 10,72 | -0,19% | 2.002.177,00 |