32,620€
-1,92%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.01.2025 | 51,60 | 52,80 | 50,93 | 52,25 | 0,48% | - |
| 22.01.2025 | 51,70 | 52,10 | 50,30 | 52,00 | 0,58% | - |
| 21.01.2025 | 50,75 | 51,70 | 50,65 | 51,70 | 1,67% | - |
| 20.01.2025 | 50,75 | 51,00 | 50,45 | 50,85 | -0,20% | - |
| 17.01.2025 | 50,80 | 51,50 | 50,65 | 50,95 | 0,39% | - |
| 16.01.2025 | 51,75 | 51,95 | 50,45 | 50,75 | -1,93% | - |
| 15.01.2025 | 51,85 | 53,00 | 51,55 | 51,75 | -0,10% | - |
| 14.01.2025 | 51,55 | 52,45 | 51,35 | 51,80 | 0,19% | - |
| 13.01.2025 | 52,90 | 53,15 | 51,25 | 51,70 | -2,36% | - |
| 10.01.2025 | 54,60 | 55,00 | 52,10 | 52,95 | -3,29% | - |
| 09.01.2025 | 54,85 | 54,95 | 54,75 | 54,75 | -0,18% | - |
| 08.01.2025 | 55,45 | 55,75 | 54,00 | 54,85 | -1,08% | - |
| 07.01.2025 | 55,35 | 56,05 | 54,40 | 55,45 | -0,27% | - |
| 06.01.2025 | 54,85 | 55,80 | 54,40 | 55,60 | 1,28% | - |
| 03.01.2025 | 55,75 | 55,85 | 53,20 | 54,90 | -1,52% | - |
| 02.01.2025 | 55,55 | 57,70 | 55,05 | 55,75 | 1,83% | - |
| 30.12.2024 | 54,80 | 55,30 | 54,70 | 54,75 | -1,08% | - |
| 27.12.2024 | 56,05 | 56,30 | 55,00 | 55,35 | 0,82% | - |
| 23.12.2024 | 54,55 | 55,35 | 54,25 | 54,90 | 0,64% | - |
| 20.12.2024 | 54,80 | 55,95 | 53,85 | 54,55 | -0,73% | - |
| 19.12.2024 | 54,85 | 55,70 | 53,80 | 54,95 | 0,00% | - |
| 18.12.2024 | 55,35 | 55,80 | 53,70 | 54,95 | -0,72% | - |
| 17.12.2024 | 53,65 | 58,55 | 53,15 | 55,35 | 11,71% | - |
| 16.12.2024 | 49,10 | 50,03 | 48,78 | 49,55 | -0,15% | - |
| 13.12.2024 | 49,60 | 50,05 | 48,63 | 49,63 | -0,75% | - |
| 12.12.2024 | 50,15 | 50,70 | 48,63 | 50,00 | -0,79% | - |
| 11.12.2024 | 49,50 | 51,10 | 49,50 | 50,40 | 1,77% | - |
| 10.12.2024 | 49,95 | 50,30 | 48,90 | 49,53 | -1,05% | - |
| 09.12.2024 | 48,60 | 50,25 | 48,48 | 50,05 | 3,20% | - |
| 06.12.2024 | 48,50 | 48,80 | 48,08 | 48,50 | 0,94% | - |
| 05.12.2024 | 48,90 | 48,90 | 47,93 | 48,05 | -1,74% | - |
| 04.12.2024 | 48,33 | 49,25 | 48,10 | 48,90 | 1,29% | - |
| 03.12.2024 | 48,43 | 48,53 | 47,50 | 48,28 | -0,52% | - |
| 02.12.2024 | 49,25 | 50,13 | 48,43 | 48,53 | -2,02% | - |
| 29.11.2024 | 49,35 | 49,95 | 49,20 | 49,53 | -0,50% | - |
| 28.11.2024 | 49,00 | 49,78 | 49,00 | 49,78 | 0,91% | - |
| 27.11.2024 | 50,23 | 50,85 | 49,33 | 49,33 | -1,79% | - |
| 26.11.2024 | 50,80 | 50,85 | 49,78 | 50,23 | -1,03% | - |
| 25.11.2024 | 49,65 | 51,20 | 49,28 | 50,75 | 2,22% | - |
| 22.11.2024 | 48,20 | 49,83 | 48,10 | 49,65 | 3,17% | - |
| 21.11.2024 | 46,35 | 48,53 | 46,20 | 48,13 | 3,83% | - |