24,500€
-0,24%
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 | 24,58 | 24,87 | 23,92 | 24,50 | -0,24% | - |
| 11.11.2026 | 25,30 | 26,29 | 24,21 | 24,56 | -2,15% | - |
| 10.11.2026 | 25,74 | 25,89 | 24,62 | 25,10 | -2,56% | - |
| 09.11.2026 | 25,89 | 26,44 | 25,22 | 25,76 | -0,46% | 58,00 |
| 06.11.2026 | 26,07 | 26,47 | 25,15 | 25,88 | -0,92% | 28,00 |
| 05.11.2026 | 26,75 | 27,35 | 25,64 | 26,12 | -2,68% | - |
| 04.11.2026 | 25,59 | 26,89 | 25,52 | 26,84 | 4,44% | - |
| 03.11.2026 | 26,05 | 26,07 | 25,25 | 25,70 | -1,46% | 14,00 |
| 02.11.2026 | 25,30 | 26,17 | 25,20 | 26,08 | 2,84% | 17,00 |
| 30.10.2026 | 25,36 | 25,60 | 24,94 | 25,36 | -0,08% | - |
| 29.10.2026 | 25,16 | 25,90 | 24,98 | 25,38 | -0,16% | 18,00 |
| 28.10.2026 | 25,01 | 25,48 | 24,47 | 25,42 | 1,68% | 48,00 |
| 27.10.2026 | 24,65 | 25,02 | 24,10 | 25,00 | 1,96% | - |
| 26.10.2026 | 24,24 | 24,80 | 24,12 | 24,52 | 1,07% | - |
| 23.10.2026 | 24,19 | 24,38 | 23,48 | 24,26 | 0,17% | - |
| 22.10.2026 | 23,26 | 24,29 | 23,08 | 24,22 | 4,04% | 17,00 |
| 21.10.2026 | 23,49 | 23,71 | 23,06 | 23,28 | -0,85% | 14,00 |
| 20.10.2026 | 22,90 | 23,48 | 22,81 | 23,48 | 2,35% | 28,00 |
| 19.10.2026 | 22,84 | 23,54 | 22,76 | 22,94 | 0,44% | 70,00 |
| 16.10.2026 | 23,21 | 23,88 | 22,81 | 22,84 | -1,64% | - |
| 15.10.2026 | 23,34 | 23,34 | 23,21 | 23,22 | 0,78% | - |
| 14.10.2026 | 23,61 | 24,08 | 23,04 | 23,04 | -2,54% | 25,00 |
| 13.10.2026 | 23,59 | 24,20 | 23,31 | 23,64 | 0,00% | - |
| 12.10.2026 | 23,37 | 23,99 | 23,10 | 23,64 | 1,11% | - |
| 09.10.2026 | 23,71 | 24,14 | 23,28 | 23,38 | -1,68% | 11,00 |
| 08.10.2026 | 23,47 | 23,84 | 23,10 | 23,78 | 1,11% | 48,00 |
| 07.10.2026 | 23,35 | 23,52 | 22,96 | 23,52 | 0,94% | 87,00 |
| 06.10.2026 | 23,20 | 23,44 | 22,85 | 23,30 | 0,43% | 24,00 |
| 05.10.2026 | 23,65 | 23,80 | 23,14 | 23,20 | -1,36% | 14,00 |
| 02.10.2026 | 24,01 | 24,31 | 23,52 | 23,52 | -2,08% | - |
| 01.10.2026 | 23,84 | 24,35 | 23,48 | 24,02 | 0,84% | - |
| 30.09.2026 | 24,23 | 24,67 | 23,78 | 23,82 | -1,73% | - |
| 29.09.2026 | 24,31 | 24,82 | 24,21 | 24,24 | -0,16% | 15,00 |
| 28.09.2026 | 24,23 | 24,46 | 23,90 | 24,28 | 0,25% | - |
| 25.09.2026 | 23,90 | 24,37 | 23,60 | 24,22 | 1,34% | - |
| 24.09.2026 | 24,14 | 24,43 | 23,55 | 23,90 | -0,91% | - |
| 23.09.2026 | 24,95 | 25,16 | 24,01 | 24,12 | -3,17% | - |
| 22.09.2026 | 24,58 | 25,66 | 24,56 | 24,91 | 1,26% | 90,00 |
| 21.09.2026 | 24,53 | 25,02 | 24,29 | 24,60 | 0,37% | 15,00 |
| 18.09.2026 | 24,76 | 25,55 | 24,29 | 24,51 | -1,01% | 30,00 |
| 17.09.2026 | 24,42 | 25,43 | 24,37 | 24,76 | 1,43% | - |
| 16.09.2026 | 24,76 | 25,16 | 24,32 | 24,41 | -1,45% | - |
| 15.09.2026 | 25,40 | 25,73 | 24,67 | 24,77 | -2,63% | - |
| 14.09.2026 | 25,14 | 25,67 | 25,05 | 25,44 | 1,44% | 3.514,00 |
| 11.09.2026 | 24,54 | 25,14 | 24,53 | 25,08 | 2,24% | - |
| 10.09.2026 | 24,55 | 24,79 | 24,18 | 24,53 | -0,16% | - |
| 09.09.2026 | 24,95 | 24,96 | 24,14 | 24,57 | -1,68% | - |
| 08.09.2026 | 25,21 | 25,47 | 24,65 | 24,99 | -0,95% | - |
| 07.09.2026 | 25,26 | 25,26 | 25,19 | 25,23 | -0,08% | 26,00 |
| 04.09.2026 | 24,70 | 25,25 | 24,29 | 25,25 | 1,98% | - |
| 03.09.2026 | 25,41 | 25,57 | 24,46 | 24,76 | -2,60% | 10,00 |
| 02.09.2026 | 25,14 | 25,71 | 24,89 | 25,42 | 1,23% | - |
| 01.09.2026 | 25,15 | 25,49 | 24,71 | 25,11 | -0,20% | 84,00 |
| 31.08.2026 | 26,07 | 26,08 | 24,91 | 25,16 | -3,53% | 10,00 |
| 28.08.2026 | 25,40 | 26,38 | 25,34 | 26,08 | 2,72% | - |
| 27.08.2026 | 25,44 | 25,96 | 25,08 | 25,39 | -0,20% | 300,00 |
| 26.08.2026 | 25,96 | 26,13 | 25,25 | 25,44 | -1,24% | - |
| 25.08.2026 | 26,37 | 26,55 | 25,55 | 25,76 | -2,24% | - |
| 24.08.2026 | 26,51 | 26,75 | 25,99 | 26,35 | 0,11% | - |
| 21.08.2026 | 26,29 | 26,82 | 26,06 | 26,32 | -0,04% | 12,00 |
| 20.08.2026 | 26,59 | 26,82 | 25,96 | 26,33 | -2,19% | - |
| 19.08.2026 | 26,75 | 27,19 | 26,35 | 26,92 | 22,87% | - |
| 05.05.2026 | 21,38 | 22,05 | 21,33 | 21,91 | 2,38% | - |
| 04.05.2026 | 21,59 | 22,07 | 21,30 | 21,40 | 0,23% | - |
| 30.04.2026 | 21,53 | 21,72 | 21,30 | 21,35 | -0,93% | - |
| 29.04.2026 | 21,87 | 22,04 | 21,40 | 21,55 | -1,42% | 13,00 |
| 28.04.2026 | 21,57 | 22,20 | 21,56 | 21,86 | 1,16% | 23,00 |
| 27.04.2026 | 22,16 | 22,31 | 21,57 | 21,61 | -2,57% | - |
| 24.04.2026 | 22,02 | 22,22 | 21,39 | 22,18 | 0,73% | 11,00 |
| 23.04.2026 | 22,05 | 22,13 | 21,61 | 22,02 | -0,05% | - |
| 22.04.2026 | 21,84 | 22,17 | 21,77 | 22,03 | 0,82% | 81,00 |
| 21.04.2026 | 22,42 | 22,86 | 21,83 | 21,85 | -2,11% | 12,00 |
| 20.04.2026 | 22,24 | 22,40 | 21,76 | 22,32 | 0,31% | 66,00 |
| 17.04.2026 | 20,91 | 22,41 | 20,87 | 22,25 | 6,56% | 15,00 |
| 16.04.2026 | 20,92 | 20,98 | 20,36 | 20,88 | -0,38% | - |
| 15.04.2026 | 20,86 | 21,04 | 20,67 | 20,96 | 0,24% | - |
| 14.04.2026 | 20,84 | 21,00 | 20,55 | 20,91 | 0,29% | 12,00 |
| 13.04.2026 | 20,66 | 21,08 | 20,35 | 20,85 | 1,61% | - |
| 10.04.2026 | 20,77 | 20,81 | 20,10 | 20,52 | -1,44% | - |
| 09.04.2026 | 21,03 | 21,07 | 20,44 | 20,82 | -1,00% | - |
| 08.04.2026 | 20,45 | 21,20 | 20,29 | 21,03 | 3,75% | - |
| 07.04.2026 | 20,88 | 20,90 | 19,73 | 20,27 | 6,71% | 24,00 |
| 02.04.2026 | 19,67 | 19,70 | 18,90 | 19,00 | -2,96% | - |
| 01.04.2026 | 19,72 | 20,20 | 19,50 | 19,58 | -0,84% | - |
| 31.03.2026 | 20,32 | 20,56 | 19,49 | 19,74 | -2,95% | 18,00 |
| 30.03.2026 | 19,94 | 20,46 | 19,83 | 20,34 | 1,80% | 522,00 |
| 27.03.2026 | 20,69 | 20,92 | 19,52 | 19,98 | -3,38% | - |
| 26.03.2026 | 20,78 | 21,37 | 20,53 | 20,68 | -0,48% | - |
| 25.03.2026 | 21,32 | 21,76 | 20,19 | 20,78 | -2,35% | 150,00 |
| 24.03.2026 | 20,04 | 21,82 | 19,80 | 21,28 | 6,40% | 420,00 |
| 23.03.2026 | 18,85 | 20,44 | 18,57 | 20,00 | 6,52% | 14,00 |
| 20.03.2026 | 18,89 | 19,02 | 18,06 | 18,78 | -0,42% | 93,00 |
| 19.03.2026 | 18,17 | 19,41 | 18,10 | 18,86 | 3,83% | - |
| 18.03.2026 | 18,86 | 19,09 | 18,11 | 18,16 | -3,74% | 18,00 |
| 17.03.2026 | 18,55 | 19,31 | 18,49 | 18,87 | 1,78% | - |
| 16.03.2026 | 18,83 | 18,91 | 18,39 | 18,54 | -1,72% | 14,00 |
| 13.03.2026 | 18,68 | 19,00 | 18,40 | 18,86 | 1,02% | - |
| 12.03.2026 | 18,73 | 19,04 | 18,60 | 18,67 | -1,16% | - |
| 11.03.2026 | 18,78 | 18,99 | 18,46 | 18,89 | 1,10% | 2.200,00 |
| 10.03.2026 | 19,24 | 19,40 | 18,62 | 18,69 | -2,96% | - |