35,180€
0,86%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 34,85 | 35,94 | 34,66 | 35,19 | 0,77% | - |
| 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% | - |
| 27.05.2025 | 34,82 | 36,59 | 34,78 | 36,23 | 3,96% | - |
| 26.05.2025 | 34,66 | 34,90 | 34,66 | 34,85 | 0,81% | - |
| 23.05.2025 | 34,81 | 35,00 | 34,15 | 34,57 | -1,28% | - |
| 22.05.2025 | 35,09 | 36,21 | 34,84 | 35,02 | -0,28% | - |
| 21.05.2025 | 36,24 | 36,26 | 35,05 | 35,12 | -3,96% | - |
| 20.05.2025 | 37,41 | 38,83 | 36,44 | 36,57 | -2,53% | - |
| 19.05.2025 | 38,20 | 38,20 | 37,25 | 37,52 | -3,05% | - |
| 16.05.2025 | 38,68 | 39,44 | 38,13 | 38,70 | 0,26% | - |
| 15.05.2025 | 39,10 | 39,79 | 38,13 | 38,60 | -1,98% | - |
| 14.05.2025 | 40,23 | 40,66 | 37,38 | 39,38 | -2,16% | - |
| 13.05.2025 | 39,37 | 42,50 | 38,87 | 40,25 | 2,68% | - |
| 12.05.2025 | 37,84 | 40,35 | 37,83 | 39,20 | 4,81% | - |
| 09.05.2025 | 37,69 | 37,96 | 35,10 | 37,40 | -0,77% | - |
| 08.05.2025 | 36,30 | 38,11 | 36,22 | 37,69 | 4,49% | - |
| 07.05.2025 | 35,93 | 36,70 | 35,81 | 36,07 | 0,90% | - |
| 06.05.2025 | 36,12 | 36,58 | 35,52 | 35,75 | -1,41% | - |
| 05.05.2025 | 36,59 | 39,69 | 35,74 | 36,26 | -1,76% | - |
| 02.05.2025 | 35,98 | 37,65 | 35,00 | 36,91 | 5,16% | - |
| 30.04.2025 | 36,00 | 36,10 | 33,32 | 35,10 | -2,53% | - |
| 29.04.2025 | 35,64 | 36,09 | 34,81 | 36,01 | 1,55% | - |
| 28.04.2025 | 35,40 | 36,75 | 33,58 | 35,46 | -0,56% | - |
| 25.04.2025 | 35,15 | 35,71 | 34,47 | 35,66 | 1,91% | - |
| 24.04.2025 | 34,69 | 35,17 | 34,39 | 34,99 | 0,40% | - |
| 23.04.2025 | 35,12 | 36,78 | 34,65 | 34,85 | 1,07% | - |
| 22.04.2025 | 32,67 | 34,69 | 32,67 | 34,48 | 4,36% | - |
| 17.04.2025 | 32,67 | 33,32 | 32,07 | 33,04 | 2,04% | - |
| 16.04.2025 | 32,67 | 36,46 | 32,11 | 32,38 | -2,73% | - |
| 15.04.2025 | 33,46 | 34,19 | 33,23 | 33,29 | -0,54% | - |
| 14.04.2025 | 32,80 | 34,85 | 32,71 | 33,47 | 2,26% | - |
| 11.04.2025 | 33,35 | 33,67 | 31,84 | 32,73 | -2,06% | - |
| 10.04.2025 | 35,57 | 38,01 | 32,67 | 33,42 | -6,41% | - |
| 09.04.2025 | 32,10 | 36,79 | 31,53 | 35,71 | 8,31% | - |
| 08.04.2025 | 36,19 | 36,80 | 31,96 | 32,97 | -7,80% | - |
| 07.04.2025 | 35,10 | 37,51 | 33,65 | 35,76 | -1,42% | - |
| 04.04.2025 | 37,10 | 37,48 | 34,83 | 36,28 | -3,14% | - |
| 03.04.2025 | 38,63 | 39,63 | 37,18 | 37,45 | -8,21% | 162,00 |
| 02.04.2025 | 40,38 | 41,00 | 39,93 | 40,80 | 0,87% | - |
| 01.04.2025 | 39,25 | 40,93 | 39,25 | 40,45 | 1,57% | - |
| 31.03.2025 | 41,03 | 41,15 | 39,60 | 39,83 | -3,63% | - |
| 28.03.2025 | 43,08 | 43,33 | 41,00 | 41,33 | -3,62% | - |
| 27.03.2025 | 42,53 | 43,28 | 42,08 | 42,88 | 0,35% | - |
| 26.03.2025 | 43,08 | 43,53 | 42,33 | 42,73 | -0,47% | - |
| 25.03.2025 | 43,33 | 43,60 | 42,83 | 42,93 | 3,87% | - |
| 24.03.2025 | 42,00 | 43,45 | 41,33 | 41,33 | -1,20% | - |
| 21.03.2025 | 42,08 | 42,20 | 41,33 | 41,83 | 0,30% | - |
| 20.03.2025 | 42,33 | 42,78 | 41,65 | 41,70 | 0,48% | - |
| 19.03.2025 | 41,60 | 42,63 | 41,23 | 41,50 | 0,36% | - |
| 18.03.2025 | 42,18 | 42,30 | 41,33 | 41,35 | 0,00% | 20,00 |
| 17.03.2025 | 41,45 | 42,45 | 41,33 | 41,35 | -0,72% | - |
| 14.03.2025 | 40,93 | 42,55 | 40,63 | 41,65 | 2,40% | - |
| 13.03.2025 | 40,60 | 41,78 | 40,05 | 40,68 | -2,11% | - |
| 12.03.2025 | 41,00 | 42,00 | 40,55 | 41,55 | -0,84% | - |
| 11.03.2025 | 41,90 | 41,98 | 40,75 | 41,90 | -2,10% | - |
| 10.03.2025 | 42,85 | 44,00 | 41,88 | 42,80 | -0,47% | - |
| 07.03.2025 | 43,45 | 43,93 | 42,75 | 43,00 | -1,43% | - |
| 06.03.2025 | 44,18 | 44,58 | 43,25 | 43,63 | -1,19% | - |
| 05.03.2025 | 45,28 | 45,50 | 43,80 | 44,15 | -2,11% | - |
| 04.03.2025 | 46,10 | 46,30 | 44,93 | 45,10 | -2,01% | - |
| 03.03.2025 | 47,88 | 48,55 | 45,65 | 46,03 | -4,16% | - |
| 28.02.2025 | 47,48 | 48,08 | 47,35 | 48,03 | 1,11% | - |
| 27.02.2025 | 48,48 | 48,93 | 47,40 | 47,50 | -1,55% | - |
| 26.02.2025 | 48,85 | 49,50 | 48,25 | 48,25 | -0,97% | - |
| 25.02.2025 | 49,20 | 49,83 | 48,70 | 48,73 | -1,27% | - |
| 24.02.2025 | 49,73 | 50,35 | 49,05 | 49,35 | -0,95% | - |
| 21.02.2025 | 51,05 | 52,00 | 49,58 | 49,83 | -2,21% | - |
| 20.02.2025 | 52,35 | 52,35 | 50,20 | 50,95 | -2,86% | - |
| 19.02.2025 | 51,40 | 52,55 | 51,25 | 52,45 | 1,35% | - |
| 18.02.2025 | 49,98 | 53,40 | 49,20 | 51,75 | 3,81% | - |
| 17.02.2025 | 49,73 | 49,90 | 49,65 | 49,85 | 0,20% | - |
| 14.02.2025 | 48,90 | 49,98 | 48,23 | 49,75 | 2,05% | - |
| 13.02.2025 | 48,40 | 48,90 | 48,03 | 48,75 | 0,52% | - |
| 12.02.2025 | 49,50 | 50,05 | 47,18 | 48,50 | -2,37% | - |
| 11.02.2025 | 51,65 | 52,40 | 49,33 | 49,68 | -4,01% | - |
| 10.02.2025 | 50,40 | 51,80 | 49,63 | 51,75 | 2,68% | - |
| 07.02.2025 | 50,90 | 52,35 | 50,13 | 50,40 | -1,66% | - |
| 06.02.2025 | 51,60 | 52,55 | 51,20 | 51,25 | -0,87% | - |
| 05.02.2025 | 52,10 | 53,05 | 51,30 | 51,70 | -1,15% | - |
| 04.02.2025 | 52,20 | 54,05 | 52,08 | 52,30 | -0,66% | - |
| 03.02.2025 | 53,20 | 53,60 | 52,50 | 52,65 | -1,59% | - |
| 31.01.2025 | 53,95 | 54,25 | 53,10 | 53,50 | -0,74% | - |
| 30.01.2025 | 54,45 | 55,50 | 53,80 | 53,90 | -1,01% | - |
| 29.01.2025 | 53,85 | 54,50 | 48,83 | 54,45 | 0,93% | - |
| 28.01.2025 | 54,55 | 55,10 | 53,75 | 53,95 | -1,10% | - |
| 27.01.2025 | 54,20 | 55,10 | 53,50 | 54,55 | 0,09% | - |
| 24.01.2025 | 52,00 | 55,00 | 51,65 | 54,50 | 4,31% | - |