22,290$
-0,18%
Echtzeit-Aktienkurs Rush Street Interactive
Bid:
Ask:
Aktienkurse zur Rush Street Interactive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2025 | 19,69 | 19,71 | 18,88 | 19,16 | -2,79% | 1.383.208,00 |
| 04.08.2025 | 19,51 | 19,85 | 19,31 | 19,71 | 1,86% | 2.552.351,00 |
| 01.08.2025 | 19,35 | 19,64 | 18,25 | 19,35 | -4,02% | 4.670.665,00 |
| 31.07.2025 | 18,55 | 20,32 | 17,46 | 20,16 | 25,53% | 11.176.330,00 |
| 30.07.2025 | 15,76 | 16,37 | 15,66 | 16,06 | 2,75% | 2.774.575,00 |
| 29.07.2025 | 15,40 | 15,68 | 15,22 | 15,63 | 2,36% | 1.881.911,00 |
| 28.07.2025 | 15,25 | 15,60 | 15,18 | 15,27 | 0,33% | 1.219.537,00 |
| 25.07.2025 | 14,81 | 15,28 | 14,70 | 15,22 | 3,54% | 1.026.971,00 |
| 24.07.2025 | 14,82 | 14,93 | 14,65 | 14,70 | -0,68% | 974.122,00 |
| 23.07.2025 | 14,80 | 14,89 | 14,62 | 14,80 | 1,09% | 712.490,00 |
| 22.07.2025 | 14,50 | 15,75 | 14,39 | 14,64 | 0,62% | 1.158.020,00 |
| 21.07.2025 | 14,60 | 14,86 | 14,52 | 14,55 | 0,28% | 902.732,00 |
| 18.07.2025 | 14,78 | 14,89 | 14,38 | 14,51 | -1,49% | 1.183.938,00 |
| 17.07.2025 | 14,75 | 14,91 | 14,49 | 14,73 | 0,48% | 1.323.376,00 |
| 16.07.2025 | 14,85 | 14,94 | 14,58 | 14,66 | -0,54% | 1.215.317,00 |
| 15.07.2025 | 14,94 | 15,00 | 14,72 | 14,74 | -1,14% | 749.082,00 |
| 14.07.2025 | 14,84 | 15,11 | 14,77 | 14,91 | 0,20% | 954.580,00 |
| 11.07.2025 | 15,27 | 15,33 | 14,71 | 14,88 | -2,94% | 959.180,00 |
| 10.07.2025 | 15,60 | 15,75 | 15,18 | 15,33 | -1,48% | 996.969,00 |
| 09.07.2025 | 15,46 | 15,58 | 15,30 | 15,56 | 0,78% | 986.116,00 |
| 08.07.2025 | 15,26 | 15,61 | 15,10 | 15,44 | 1,05% | 2.185.768,00 |
| 07.07.2025 | 14,95 | 15,28 | 14,91 | 15,28 | 1,60% | 1.745.507,00 |
| 03.07.2025 | 15,00 | 15,25 | 14,96 | 15,04 | 0,80% | 721.910,00 |
| 02.07.2025 | 14,89 | 14,97 | 14,59 | 14,92 | 0,13% | 1.057.561,00 |
| 01.07.2025 | 14,67 | 14,98 | 14,45 | 14,90 | 0,00% | 1.161.394,00 |
| 30.06.2025 | 14,70 | 14,94 | 14,62 | 14,90 | 1,29% | 2.134.682,00 |
| 27.06.2025 | 14,53 | 14,89 | 14,43 | 14,71 | 1,38% | 3.745.828,00 |
| 26.06.2025 | 14,49 | 14,56 | 14,32 | 14,51 | 0,76% | 985.331,00 |
| 25.06.2025 | 14,55 | 14,58 | 14,25 | 14,40 | -0,48% | 907.367,00 |
| 24.06.2025 | 14,39 | 14,54 | 14,30 | 14,47 | 2,19% | 979.970,00 |
| 23.06.2025 | 13,43 | 14,23 | 13,43 | 14,16 | 2,31% | 1.334.028,00 |
| 20.06.2025 | 14,16 | 14,28 | 13,84 | 13,84 | -1,84% | 1.579.953,00 |
| 18.06.2025 | 13,87 | 14,17 | 13,86 | 14,10 | 1,59% | 1.492.995,00 |
| 17.06.2025 | 13,70 | 14,17 | 13,60 | 13,88 | 0,65% | 1.286.864,00 |
| 16.06.2025 | 13,49 | 13,79 | 13,37 | 13,79 | 4,15% | 955.322,00 |
| 13.06.2025 | 13,56 | 13,73 | 13,20 | 13,24 | -4,20% | 875.218,00 |
| 12.06.2025 | 13,82 | 13,90 | 13,72 | 13,82 | -0,43% | 613.656,00 |
| 11.06.2025 | 13,76 | 14,19 | 13,67 | 13,88 | 1,17% | 1.310.683,00 |
| 10.06.2025 | 13,59 | 13,88 | 13,39 | 13,72 | 1,25% | 1.262.884,00 |
| 09.06.2025 | 13,46 | 13,95 | 13,25 | 13,55 | 1,27% | 1.505.808,00 |
| 06.06.2025 | 13,00 | 13,54 | 12,91 | 13,38 | 4,69% | 1.216.537,00 |
| 05.06.2025 | 12,50 | 12,79 | 12,48 | 12,78 | 1,35% | 918.131,00 |
| 04.06.2025 | 12,71 | 12,71 | 12,36 | 12,61 | 0,16% | 1.026.470,00 |
| 03.06.2025 | 12,67 | 12,70 | 12,36 | 12,59 | 0,32% | 919.619,00 |
| 02.06.2025 | 12,44 | 12,69 | 12,31 | 12,55 | -1,10% | 1.242.734,00 |
| 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 |