22,060€
2,99%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21,41 | 22,21 | 21,09 | 22,06 | 2,75% | - |
| 08.01.2026 | 20,55 | 21,88 | 20,48 | 21,47 | 4,17% | - |
| 07.01.2026 | 20,79 | 20,93 | 20,18 | 20,61 | -0,53% | - |
| 06.01.2026 | 20,24 | 20,93 | 20,05 | 20,72 | 2,37% | 3.750,00 |
| 05.01.2026 | 20,08 | 20,76 | 20,05 | 20,24 | 1,50% | - |
| 02.01.2026 | 20,30 | 20,65 | 19,94 | 19,94 | 1,58% | - |
| 30.12.2025 | 19,78 | 19,81 | 19,63 | 19,63 | -1,08% | - |
| 29.12.2025 | 19,81 | 20,15 | 19,43 | 19,85 | 1,48% | - |
| 23.12.2025 | 19,38 | 19,75 | 19,19 | 19,56 | -0,38% | - |
| 22.12.2025 | 19,73 | 20,18 | 19,37 | 19,63 | -1,48% | 600,00 |
| 19.12.2025 | 20,08 | 20,58 | 19,65 | 19,93 | -1,17% | - |
| 18.12.2025 | 20,82 | 21,18 | 20,15 | 20,16 | -4,05% | - |
| 17.12.2025 | 20,83 | 21,27 | 20,61 | 21,01 | 1,99% | - |
| 16.12.2025 | 21,53 | 21,57 | 20,01 | 20,60 | -5,03% | - |
| 15.12.2025 | 23,04 | 23,25 | 21,57 | 21,69 | -6,31% | - |
| 12.12.2025 | 23,46 | 23,83 | 22,38 | 23,15 | -1,78% | - |
| 11.12.2025 | 24,25 | 24,80 | 22,61 | 23,57 | -5,72% | - |
| 10.12.2025 | 23,54 | 25,20 | 23,45 | 25,00 | 6,56% | - |
| 09.12.2025 | 21,63 | 23,66 | 21,20 | 23,46 | 8,36% | - |
| 08.12.2025 | 22,33 | 22,46 | 21,65 | 21,65 | -3,00% | - |
| 05.12.2025 | 22,54 | 22,86 | 22,09 | 22,32 | -1,20% | - |
| 04.12.2025 | 21,64 | 22,59 | 21,24 | 22,59 | 5,66% | - |
| 03.12.2025 | 21,52 | 21,98 | 21,01 | 21,38 | -0,65% | - |
| 02.12.2025 | 20,73 | 21,74 | 20,25 | 21,52 | 5,18% | - |
| 01.12.2025 | 20,92 | 21,90 | 20,46 | 20,46 | -2,66% | - |
| 28.11.2025 | 21,30 | 21,74 | 19,78 | 21,02 | -1,13% | - |
| 26.11.2025 | 21,12 | 21,42 | 20,41 | 21,26 | 0,76% | - |
| 25.11.2025 | 20,28 | 21,49 | 20,24 | 21,10 | 4,35% | - |
| 24.11.2025 | 21,31 | 21,33 | 20,22 | 20,22 | 5,89% | - |
| 21.11.2025 | 19,10 | 19,11 | 19,09 | 19,10 | -4,57% | - |
| 20.11.2025 | 19,73 | 20,26 | 19,46 | 20,01 | -0,35% | - |
| 19.11.2025 | 20,06 | 20,12 | 20,06 | 20,08 | 1,67% | - |
| 18.11.2025 | 19,88 | 20,31 | 19,64 | 19,75 | -2,90% | - |
| 14.11.2025 | 21,21 | 21,46 | 20,22 | 20,34 | -5,35% | - |
| 13.11.2025 | 21,29 | 21,83 | 20,83 | 21,49 | 1,27% | - |
| 12.11.2025 | 21,08 | 21,51 | 20,28 | 21,22 | 1,53% | - |
| 11.11.2025 | 20,71 | 21,18 | 20,50 | 20,90 | 1,36% | - |
| 10.11.2025 | 20,55 | 20,88 | 20,26 | 20,62 | 0,63% | - |
| 07.11.2025 | 20,70 | 20,71 | 20,28 | 20,49 | -0,15% | - |
| 06.11.2025 | 21,53 | 21,55 | 20,51 | 20,52 | -4,38% | - |
| 05.11.2025 | 20,68 | 22,26 | 20,45 | 21,46 | 2,83% | - |
| 04.11.2025 | 20,68 | 21,25 | 20,48 | 20,87 | 1,80% | - |
| 03.11.2025 | 21,58 | 21,86 | 20,50 | 20,50 | -4,65% | - |
| 31.10.2025 | 20,66 | 21,68 | 20,50 | 21,50 | 3,37% | - |
| 30.10.2025 | 21,34 | 21,74 | 20,70 | 20,80 | -3,88% | - |
| 29.10.2025 | 22,12 | 22,18 | 21,18 | 21,64 | -1,19% | - |
| 28.10.2025 | 22,49 | 22,90 | 21,78 | 21,90 | -2,49% | - |
| 27.10.2025 | 23,04 | 23,15 | 22,46 | 22,46 | -2,05% | - |
| 24.10.2025 | 23,54 | 23,73 | 22,86 | 22,93 | -2,09% | - |
| 23.10.2025 | 24,17 | 24,94 | 23,41 | 23,42 | -3,06% | - |
| 22.10.2025 | 24,31 | 24,55 | 23,93 | 24,16 | 3,78% | - |
| 21.10.2025 | 23,44 | 24,92 | 23,28 | 23,28 | -0,64% | - |
| 20.10.2025 | 23,12 | 23,72 | 23,08 | 23,43 | 1,34% | - |
| 17.10.2025 | 23,20 | 23,68 | 22,98 | 23,12 | -1,03% | - |
| 16.10.2025 | 24,18 | 24,40 | 23,20 | 23,36 | -2,99% | - |
| 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% | - |