24,420€
-0,73%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,66 | 24,87 | 23,99 | 24,05 | -2,16% | - |
| 11.11.2026 | 25,32 | 26,26 | 24,23 | 24,58 | -2,77% | - |
| 10.11.2026 | 25,84 | 25,89 | 24,91 | 25,28 | -1,94% | - |
| 09.11.2026 | 26,06 | 26,52 | 25,22 | 25,78 | -0,42% | - |
| 06.11.2026 | 25,87 | 26,47 | 25,14 | 25,89 | -0,77% | - |
| 05.11.2026 | 26,85 | 27,36 | 25,65 | 26,09 | -2,72% | - |
| 04.11.2026 | 25,58 | 26,88 | 25,56 | 26,82 | 4,36% | - |
| 03.11.2026 | 25,85 | 25,98 | 24,74 | 25,70 | -1,00% | - |
| 02.11.2026 | 25,40 | 26,09 | 25,28 | 25,96 | 2,81% | - |
| 30.10.2026 | 25,32 | 25,52 | 24,84 | 25,25 | 0,60% | - |
| 29.10.2026 | 25,29 | 25,91 | 24,98 | 25,10 | -0,20% | - |
| 28.10.2026 | 24,91 | 25,32 | 24,47 | 25,15 | 1,13% | - |
| 27.10.2026 | 24,57 | 24,96 | 24,09 | 24,87 | 1,55% | - |
| 26.10.2026 | 24,19 | 24,56 | 24,12 | 24,49 | 1,20% | - |
| 23.10.2026 | 23,99 | 24,37 | 23,43 | 24,20 | 0,25% | - |
| 22.10.2026 | 23,16 | 24,27 | 23,08 | 24,14 | 3,74% | - |
| 21.10.2026 | 23,41 | 23,69 | 23,06 | 23,27 | -0,56% | - |
| 20.10.2026 | 22,90 | 23,40 | 22,74 | 23,40 | 2,99% | - |
| 19.10.2026 | 22,96 | 23,53 | 22,72 | 22,72 | -0,74% | - |
| 16.10.2026 | 23,33 | 23,87 | 22,80 | 22,89 | -1,63% | - |
| 15.10.2026 | 23,09 | 23,88 | 23,08 | 23,27 | 0,22% | - |
| 14.10.2026 | 23,63 | 24,15 | 23,10 | 23,22 | -1,53% | - |
| 13.10.2026 | 23,71 | 24,20 | 23,33 | 23,58 | -0,34% | - |
| 12.10.2026 | 23,34 | 23,99 | 23,21 | 23,66 | 1,89% | - |
| 09.10.2026 | 23,77 | 24,14 | 23,22 | 23,22 | -2,27% | - |
| 08.10.2026 | 23,39 | 23,80 | 23,14 | 23,76 | 1,41% | - |
| 07.10.2026 | 23,22 | 23,48 | 22,96 | 23,43 | 1,60% | - |
| 06.10.2026 | 23,24 | 23,43 | 22,87 | 23,06 | -0,99% | - |
| 05.10.2026 | 23,77 | 23,81 | 23,14 | 23,29 | -3,00% | - |
| 02.10.2026 | 24,05 | 24,30 | 23,89 | 24,01 | 0,21% | - |
| 01.10.2026 | 23,95 | 24,39 | 23,53 | 23,96 | 0,42% | - |
| 30.09.2026 | 24,31 | 24,66 | 23,82 | 23,86 | -1,57% | - |
| 29.09.2026 | 24,23 | 24,81 | 24,22 | 24,24 | -0,25% | - |
| 28.09.2026 | 24,13 | 24,45 | 23,94 | 24,30 | 0,33% | - |
| 25.09.2026 | 23,99 | 24,34 | 23,59 | 24,22 | 1,34% | - |
| 24.09.2026 | 24,03 | 24,43 | 23,65 | 23,90 | -0,99% | - |
| 23.09.2026 | 24,86 | 25,38 | 24,02 | 24,14 | -2,97% | - |
| 22.09.2026 | 24,64 | 25,65 | 24,61 | 24,88 | 1,10% | - |
| 21.09.2026 | 24,51 | 25,04 | 24,11 | 24,61 | 0,61% | - |
| 18.09.2026 | 24,86 | 25,63 | 24,32 | 24,46 | -1,29% | - |
| 17.09.2026 | 24,52 | 25,43 | 24,49 | 24,78 | 1,18% | - |
| 16.09.2026 | 24,76 | 25,45 | 24,36 | 24,49 | -0,93% | - |
| 15.09.2026 | 25,38 | 25,61 | 24,71 | 24,72 | -2,87% | - |
| 14.09.2026 | 25,14 | 25,65 | 24,62 | 25,45 | 1,60% | - |
| 11.09.2026 | 24,75 | 25,29 | 24,68 | 25,05 | 1,83% | - |
| 10.09.2026 | 24,61 | 24,75 | 24,19 | 24,60 | 0,41% | - |
| 09.09.2026 | 24,98 | 24,98 | 24,15 | 24,50 | -1,57% | - |
| 08.09.2026 | 25,03 | 25,42 | 24,66 | 24,89 | -0,44% | - |
| 07.09.2026 | 25,18 | 25,21 | 25,00 | 25,00 | -0,60% | - |
| 04.09.2026 | 24,71 | 25,21 | 24,28 | 25,15 | 1,95% | - |
| 03.09.2026 | 25,38 | 25,74 | 24,46 | 24,67 | -2,99% | - |
| 02.09.2026 | 25,06 | 25,69 | 24,82 | 25,43 | 1,52% | - |
| 01.09.2026 | 25,13 | 25,48 | 24,75 | 25,05 | -0,36% | - |
| 31.08.2026 | 25,97 | 26,08 | 24,91 | 25,14 | -3,34% | - |
| 28.08.2026 | 25,36 | 26,38 | 25,34 | 26,01 | 2,44% | - |
| 27.08.2026 | 25,50 | 25,96 | 25,09 | 25,39 | -0,08% | - |
| 26.08.2026 | 26,00 | 26,13 | 25,27 | 25,41 | -2,01% | - |
| 25.08.2026 | 26,41 | 26,54 | 25,56 | 25,93 | -1,63% | - |
| 24.08.2026 | 26,51 | 26,75 | 26,04 | 26,36 | 0,15% | - |
| 21.08.2026 | 26,35 | 26,80 | 26,06 | 26,32 | 0,69% | - |
| 20.08.2026 | 26,83 | 26,87 | 25,96 | 26,14 | -2,61% | - |
| 19.08.2026 | 26,67 | 27,19 | 26,36 | 26,84 | 0,34% | - |
| 18.08.2026 | 26,81 | 27,46 | 26,42 | 26,75 | -0,48% | - |
| 17.08.2026 | 26,63 | 26,99 | 26,21 | 26,88 | 0,75% | - |
| 14.08.2026 | 26,23 | 26,75 | 25,54 | 26,68 | 2,46% | - |
| 13.08.2026 | 24,35 | 26,06 | 24,07 | 26,04 | 7,12% | - |
| 12.08.2026 | 23,79 | 24,33 | 23,49 | 24,31 | 2,31% | - |
| 11.08.2026 | 23,45 | 23,99 | 23,03 | 23,76 | 1,06% | - |
| 10.08.2026 | 24,29 | 24,31 | 23,07 | 23,51 | -2,97% | - |
| 07.08.2026 | 22,73 | 24,73 | 22,57 | 24,23 | 6,65% | - |
| 06.08.2026 | 22,54 | 23,17 | 22,24 | 22,72 | 1,07% | - |
| 05.08.2026 | 22,19 | 22,58 | 21,99 | 22,48 | 1,54% | - |
| 04.08.2026 | 21,91 | 22,47 | 21,85 | 22,14 | 1,47% | - |
| 03.08.2026 | 21,87 | 22,55 | 21,77 | 21,82 | 0,37% | - |
| 31.07.2026 | 22,46 | 23,13 | 21,69 | 21,74 | -2,64% | - |
| 30.07.2026 | 23,12 | 23,27 | 22,33 | 22,33 | -3,33% | - |
| 29.07.2026 | 23,24 | 23,60 | 22,62 | 23,10 | -0,77% | - |
| 28.07.2026 | 23,10 | 23,84 | 23,10 | 23,28 | 0,61% | - |
| 27.07.2026 | 23,04 | 23,47 | 22,94 | 23,14 | 0,74% | - |
| 24.07.2026 | 22,74 | 23,32 | 22,43 | 22,97 | 0,75% | - |
| 23.07.2026 | 23,14 | 23,18 | 22,26 | 22,80 | -1,68% | - |
| 22.07.2026 | 23,18 | 23,38 | 23,03 | 23,19 | -0,13% | - |
| 21.07.2026 | 23,16 | 23,80 | 23,09 | 23,22 | 0,87% | - |
| 20.07.2026 | 22,84 | 23,24 | 22,83 | 23,02 | 1,01% | - |
| 17.07.2026 | 23,35 | 23,54 | 22,63 | 22,79 | -3,27% | - |
| 16.07.2026 | 23,02 | 23,87 | 22,98 | 23,56 | 3,51% | - |
| 15.07.2026 | 23,02 | 23,54 | 22,69 | 22,76 | -1,30% | - |
| 14.07.2026 | 23,24 | 23,31 | 22,87 | 23,06 | -1,11% | - |
| 13.07.2026 | 23,34 | 23,86 | 22,71 | 23,32 | -0,43% | - |
| 10.07.2026 | 22,96 | 23,78 | 22,96 | 23,42 | 1,74% | - |
| 09.07.2026 | 22,80 | 23,51 | 22,64 | 23,02 | 0,92% | - |
| 08.07.2026 | 23,34 | 23,96 | 22,43 | 22,81 | -2,52% | - |
| 07.07.2026 | 23,71 | 23,96 | 23,33 | 23,40 | -1,52% | - |
| 06.07.2026 | 24,00 | 24,39 | 23,44 | 23,76 | -1,08% | 1.870,00 |
| 03.07.2026 | 24,01 | 24,06 | 23,95 | 24,02 | 0,33% | - |
| 02.07.2026 | 24,36 | 24,44 | 23,81 | 23,94 | -1,72% | - |
| 01.07.2026 | 23,88 | 24,63 | 23,80 | 24,36 | 2,31% | - |
| 30.06.2026 | 24,05 | 24,20 | 23,46 | 23,81 | -0,79% | - |
| 29.06.2026 | 23,81 | 24,54 | 23,20 | 24,00 | 0,67% | - |
| 26.06.2026 | 23,71 | 23,95 | 23,26 | 23,84 | 0,13% | - |