24,080€
-2,27%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,98 | 25,60 | 24,08 | 24,08 | -2,27% | - |
| 14.10.2025 | 24,09 | 25,03 | 23,58 | 24,64 | 2,41% | - |
| 13.10.2025 | 23,18 | 24,42 | 23,12 | 24,06 | -1,72% | - |
| 10.10.2025 | 24,47 | 24,50 | 24,41 | 24,48 | -0,81% | - |
| 09.10.2025 | 25,22 | 25,34 | 24,46 | 24,68 | -1,04% | - |
| 08.10.2025 | 24,98 | 25,62 | 24,51 | 24,94 | 0,24% | - |
| 07.10.2025 | 24,82 | 25,26 | 24,04 | 24,88 | 0,89% | - |
| 06.10.2025 | 26,65 | 27,03 | 24,24 | 24,66 | -6,66% | - |
| 03.10.2025 | 26,20 | 27,19 | 26,12 | 26,42 | 1,46% | - |
| 02.10.2025 | 26,35 | 26,77 | 26,01 | 26,04 | -0,46% | - |
| 01.10.2025 | 25,83 | 26,37 | 25,64 | 26,16 | 2,15% | - |
| 30.09.2025 | 25,64 | 26,14 | 25,32 | 25,61 | -0,35% | - |
| 29.09.2025 | 25,68 | 25,95 | 25,36 | 25,70 | 0,55% | - |
| 26.09.2025 | 25,75 | 26,58 | 24,85 | 25,56 | -2,26% | - |
| 25.09.2025 | 26,26 | 26,50 | 25,55 | 26,15 | 6,82% | - |
| 24.09.2025 | 23,93 | 24,53 | 23,91 | 24,48 | 3,90% | - |
| 23.09.2025 | 23,86 | 24,34 | 23,50 | 23,56 | -0,59% | - |
| 22.09.2025 | 23,22 | 23,96 | 22,97 | 23,70 | 0,77% | - |
| 19.09.2025 | 23,95 | 24,21 | 23,12 | 23,52 | 1,91% | - |
| 18.09.2025 | 22,17 | 24,29 | 22,09 | 23,08 | 4,34% | - |
| 17.09.2025 | 22,62 | 24,21 | 21,23 | 22,12 | -22,66% | 1.980,00 |
| 16.09.2025 | 29,09 | 29,51 | 23,61 | 28,60 | -1,65% | - |
| 15.09.2025 | 29,58 | 30,14 | 29,08 | 29,08 | -2,77% | - |
| 12.09.2025 | 29,93 | 29,94 | 29,83 | 29,91 | 0,71% | - |
| 11.09.2025 | 28,98 | 30,05 | 28,86 | 29,70 | 1,78% | - |
| 09.09.2025 | 29,96 | 30,22 | 29,11 | 29,18 | -2,41% | - |
| 08.09.2025 | 30,88 | 31,39 | 29,69 | 29,90 | -2,35% | - |
| 05.09.2025 | 31,03 | 32,00 | 29,80 | 30,62 | -0,13% | - |
| 04.09.2025 | 30,66 | 32,05 | 30,55 | 30,66 | 0,59% | - |
| 03.09.2025 | 31,11 | 31,48 | 30,48 | 30,48 | -1,99% | - |
| 02.09.2025 | 31,77 | 32,12 | 30,83 | 31,10 | -1,52% | - |
| 01.09.2025 | 31,76 | 31,83 | 31,58 | 31,58 | -0,32% | - |
| 29.08.2025 | 31,95 | 32,34 | 31,68 | 31,68 | 2,46% | - |
| 28.08.2025 | 32,07 | 32,29 | 30,87 | 30,92 | -2,83% | - |
| 27.08.2025 | 31,99 | 32,55 | 31,52 | 31,82 | 0,13% | - |
| 26.08.2025 | 31,81 | 32,29 | 31,66 | 31,78 | -0,47% | - |
| 25.08.2025 | 32,32 | 32,51 | 31,90 | 31,93 | -1,08% | - |
| 22.08.2025 | 31,30 | 32,41 | 31,22 | 32,28 | 3,56% | - |
| 21.08.2025 | 31,05 | 31,27 | 30,60 | 31,17 | 0,42% | - |
| 20.08.2025 | 31,17 | 31,36 | 30,68 | 31,04 | -0,48% | - |
| 19.08.2025 | 31,19 | 32,37 | 31,07 | 31,19 | -0,10% | - |
| 18.08.2025 | 32,03 | 32,56 | 30,99 | 31,22 | -2,59% | - |
| 15.08.2025 | 32,78 | 32,84 | 31,44 | 32,05 | -1,66% | - |
| 14.08.2025 | 32,50 | 32,80 | 31,80 | 32,59 | 0,15% | - |
| 13.08.2025 | 31,42 | 32,69 | 31,14 | 32,54 | 3,24% | - |
| 12.08.2025 | 30,11 | 32,24 | 29,69 | 31,52 | 1,03% | - |
| 11.08.2025 | 30,08 | 31,20 | 29,90 | 31,20 | 3,65% | - |
| 08.08.2025 | 30,66 | 31,15 | 29,72 | 30,10 | -1,60% | - |
| 07.08.2025 | 30,47 | 31,12 | 30,10 | 30,59 | 0,30% | - |
| 06.08.2025 | 30,19 | 30,68 | 29,73 | 30,50 | 1,43% | - |
| 05.08.2025 | 30,76 | 31,02 | 30,07 | 30,07 | -1,76% | - |
| 04.08.2025 | 30,58 | 31,27 | 30,39 | 30,61 | 0,56% | - |
| 01.08.2025 | 31,26 | 31,41 | 29,94 | 30,44 | -2,90% | - |
| 31.07.2025 | 31,88 | 32,36 | 31,06 | 31,35 | -1,48% | - |
| 30.07.2025 | 32,18 | 32,78 | 31,57 | 31,82 | -0,96% | - |
| 29.07.2025 | 32,44 | 32,78 | 31,99 | 32,13 | -0,77% | - |
| 28.07.2025 | 32,68 | 33,05 | 32,26 | 32,38 | -0,46% | - |
| 25.07.2025 | 33,05 | 33,51 | 32,26 | 32,53 | -1,30% | - |
| 24.07.2025 | 34,38 | 34,47 | 32,77 | 32,96 | -4,35% | - |
| 23.07.2025 | 33,34 | 34,59 | 33,28 | 34,46 | 3,95% | - |
| 22.07.2025 | 32,36 | 33,85 | 32,23 | 33,15 | 2,54% | - |
| 21.07.2025 | 32,19 | 33,90 | 31,95 | 32,33 | 0,62% | - |
| 18.07.2025 | 32,73 | 34,16 | 32,08 | 32,13 | -1,74% | - |
| 17.07.2025 | 32,92 | 33,91 | 32,62 | 32,70 | -0,43% | - |
| 16.07.2025 | 32,72 | 34,16 | 32,19 | 32,84 | 0,12% | - |
| 15.07.2025 | 34,28 | 34,60 | 32,80 | 32,80 | -4,23% | - |
| 14.07.2025 | 34,09 | 34,52 | 33,55 | 34,25 | 0,18% | - |
| 11.07.2025 | 34,86 | 34,89 | 33,56 | 34,19 | -2,37% | - |
| 10.07.2025 | 34,47 | 35,54 | 34,42 | 35,02 | 1,18% | - |
| 09.07.2025 | 34,19 | 34,99 | 34,09 | 34,61 | 1,02% | - |
| 08.07.2025 | 33,85 | 35,15 | 33,68 | 34,26 | 0,91% | - |
| 07.07.2025 | 34,61 | 34,87 | 33,83 | 33,95 | -1,48% | - |
| 04.07.2025 | 34,65 | 34,66 | 34,44 | 34,46 | -1,09% | - |
| 03.07.2025 | 34,22 | 35,04 | 33,58 | 34,84 | 1,40% | - |
| 02.07.2025 | 33,63 | 34,51 | 33,26 | 34,36 | 2,57% | - |
| 01.07.2025 | 32,31 | 34,34 | 31,81 | 33,50 | 3,49% | - |
| 30.06.2025 | 33,37 | 33,61 | 32,32 | 32,37 | -2,32% | - |
| 27.06.2025 | 32,84 | 33,25 | 32,77 | 33,14 | 0,61% | - |
| 26.06.2025 | 33,03 | 33,15 | 32,63 | 32,94 | -0,42% | - |
| 25.06.2025 | 34,20 | 34,30 | 33,00 | 33,08 | -3,08% | - |
| 24.06.2025 | 34,13 | 34,66 | 32,72 | 34,13 | 0,47% | - |
| 23.06.2025 | 34,22 | 34,49 | 33,04 | 33,97 | -1,05% | - |
| 20.06.2025 | 34,20 | 34,85 | 34,14 | 34,33 | 1,03% | - |
| 19.06.2025 | 34,38 | 34,39 | 33,98 | 33,98 | -1,11% | - |
| 18.06.2025 | 34,73 | 35,45 | 34,36 | 34,36 | -1,07% | - |
| 17.06.2025 | 34,85 | 35,94 | 34,66 | 34,73 | -0,54% | - |
| 16.06.2025 | 34,41 | 35,27 | 34,40 | 34,92 | 1,31% | - |
| 13.06.2025 | 35,69 | 36,38 | 34,45 | 34,47 | -4,59% | - |
| 12.06.2025 | 36,70 | 36,81 | 35,88 | 36,13 | -2,30% | - |
| 11.06.2025 | 37,13 | 37,40 | 36,14 | 36,98 | -0,72% | - |
| 10.06.2025 | 37,17 | 37,74 | 36,34 | 37,25 | 0,08% | - |
| 09.06.2025 | 36,45 | 37,40 | 36,40 | 37,22 | 1,89% | - |
| 06.06.2025 | 35,43 | 36,57 | 35,43 | 36,53 | 3,43% | - |
| 05.06.2025 | 35,60 | 36,21 | 35,04 | 35,32 | 0,34% | - |
| 04.06.2025 | 35,44 | 35,77 | 35,17 | 35,20 | -0,73% | - |
| 03.06.2025 | 34,14 | 35,72 | 34,14 | 35,46 | 2,93% | - |
| 02.06.2025 | 35,21 | 36,01 | 34,38 | 34,45 | -2,99% | - |
| 30.05.2025 | 35,91 | 35,98 | 35,38 | 35,51 | -0,62% | - |
| 29.05.2025 | 36,40 | 36,40 | 35,26 | 35,73 | 0,03% | - |
| 28.05.2025 | 36,28 | 36,64 | 35,65 | 35,72 | -1,41% | - |