2,500$
3,56%
Echtzeit-Aktienkurs Rave Restaurant Group
Bid:
Ask:
Aktienkurse zur Rave Restaurant Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,41 | 2,50 | 2,36 | 2,50 | 3,56% | 20.143,00 |
| 24.04.2025 | 2,33 | 2,42 | 2,31 | 2,41 | 2,29% | 18.901,00 |
| 23.04.2025 | 2,35 | 2,44 | 2,34 | 2,36 | 3,51% | 7.380,00 |
| 22.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,24% | 1.129,00 |
| 21.04.2025 | 2,27 | 2,31 | 2,15 | 2,23 | -1,76% | 30.074,00 |
| 17.04.2025 | 2,29 | 2,29 | 2,11 | 2,27 | 3,65% | 45.377,00 |
| 16.04.2025 | 2,18 | 2,30 | 2,17 | 2,19 | -1,79% | 4.068,00 |
| 15.04.2025 | 2,23 | 2,29 | 2,22 | 2,23 | 2,06% | 14.188,00 |
| 14.04.2025 | 2,24 | 2,31 | 2,14 | 2,19 | -2,02% | 16.834,00 |
| 11.04.2025 | 2,06 | 2,32 | 2,06 | 2,23 | 6,19% | 7.167,00 |
| 10.04.2025 | 2,19 | 2,20 | 2,01 | 2,10 | -3,67% | 41.953,00 |
| 09.04.2025 | 2,20 | 2,46 | 2,07 | 2,18 | 0,37% | 53.437,00 |
| 08.04.2025 | 2,27 | 2,46 | 2,13 | 2,17 | -2,82% | 17.680,00 |
| 07.04.2025 | 2,50 | 2,51 | 2,16 | 2,24 | -9,77% | 133.007,00 |
| 04.04.2025 | 2,50 | 2,52 | 2,38 | 2,48 | -0,92% | 10.725,00 |
| 03.04.2025 | 2,44 | 2,56 | 2,44 | 2,50 | 0,00% | 12.873,00 |
| 02.04.2025 | 2,65 | 2,65 | 2,50 | 2,50 | -3,10% | 24.591,00 |
| 01.04.2025 | 2,76 | 2,76 | 2,57 | 2,58 | -6,52% | 13.726,00 |
| 31.03.2025 | 2,73 | 2,80 | 2,61 | 2,76 | -0,36% | 17.527,00 |
| 28.03.2025 | 2,81 | 2,84 | 2,72 | 2,77 | -0,36% | 11.380,00 |
| 27.03.2025 | 2,83 | 2,85 | 2,75 | 2,78 | 1,09% | 9.914,00 |
| 26.03.2025 | 2,82 | 2,85 | 2,60 | 2,75 | -2,38% | 29.664,00 |
| 25.03.2025 | 2,85 | 2,85 | 2,73 | 2,82 | -0,46% | 10.054,00 |
| 24.03.2025 | 2,83 | 2,86 | 2,80 | 2,83 | 0,71% | 16.510,00 |
| 21.03.2025 | 2,86 | 2,86 | 2,72 | 2,81 | 1,44% | 7.601,00 |
| 20.03.2025 | 2,85 | 2,85 | 2,64 | 2,77 | -1,42% | 8.970,00 |
| 19.03.2025 | 2,77 | 2,81 | 2,73 | 2,81 | 3,31% | 7.948,00 |
| 18.03.2025 | 2,71 | 2,80 | 2,67 | 2,72 | -1,45% | 20.414,00 |
| 17.03.2025 | 2,89 | 2,89 | 2,72 | 2,76 | -2,95% | 20.450,00 |
| 14.03.2025 | 2,92 | 3,00 | 2,82 | 2,84 | -2,60% | 9.786,00 |
| 13.03.2025 | 3,02 | 3,03 | 2,75 | 2,92 | -3,82% | 19.664,00 |
| 12.03.2025 | 3,10 | 3,10 | 2,97 | 3,04 | -0,13% | 5.645,00 |
| 11.03.2025 | 2,90 | 3,05 | 2,90 | 3,04 | 6,67% | 20.639,00 |
| 10.03.2025 | 2,94 | 2,96 | 2,80 | 2,85 | -0,70% | 46.574,00 |
| 07.03.2025 | 2,84 | 2,98 | 2,80 | 2,87 | 4,36% | 28.102,00 |
| 06.03.2025 | 2,85 | 2,94 | 2,75 | 2,75 | -3,51% | 35.232,00 |
| 05.03.2025 | 2,94 | 2,99 | 2,85 | 2,85 | -3,39% | 13.749,00 |
| 04.03.2025 | 2,77 | 2,97 | 2,72 | 2,95 | 2,08% | 15.259,00 |
| 03.03.2025 | 3,12 | 3,20 | 2,82 | 2,89 | -9,97% | 49.413,00 |
| 28.02.2025 | 2,86 | 3,25 | 2,79 | 3,21 | 15,05% | 90.080,00 |
| 27.02.2025 | 2,79 | 2,86 | 2,71 | 2,79 | -1,06% | 10.278,00 |
| 26.02.2025 | 2,86 | 2,98 | 2,72 | 2,82 | -1,05% | 43.035,00 |
| 25.02.2025 | 2,87 | 2,98 | 2,82 | 2,85 | -1,38% | 47.200,00 |
| 24.02.2025 | 2,61 | 2,96 | 2,56 | 2,89 | 12,02% | 172.721,00 |
| 21.02.2025 | 2,60 | 2,66 | 2,57 | 2,58 | -1,15% | 460.909,00 |
| 20.02.2025 | 2,65 | 2,68 | 2,56 | 2,61 | 0,00% | 13.486,00 |
| 19.02.2025 | 2,50 | 2,62 | 2,47 | 2,61 | 3,16% | 50.818,00 |
| 18.02.2025 | 2,55 | 2,60 | 2,51 | 2,53 | -0,78% | 13.532,00 |
| 14.02.2025 | 2,43 | 2,55 | 2,40 | 2,55 | 6,25% | 11.068,00 |
| 13.02.2025 | 2,38 | 2,51 | 2,37 | 2,40 | -3,23% | 7.360,00 |
| 12.02.2025 | 2,48 | 2,54 | 2,40 | 2,48 | 0,00% | 14.414,00 |
| 11.02.2025 | 2,38 | 2,50 | 2,33 | 2,48 | 4,20% | 22.633,00 |
| 10.02.2025 | 2,40 | 2,48 | 2,35 | 2,38 | 1,28% | 8.777,00 |
| 07.02.2025 | 2,35 | 2,51 | 2,35 | 2,35 | 1,73% | 15.270,00 |
| 06.02.2025 | 2,55 | 2,55 | 2,31 | 2,31 | -6,10% | 21.323,00 |
| 05.02.2025 | 2,52 | 2,52 | 2,46 | 2,46 | -0,20% | 5.014,00 |
| 04.02.2025 | 2,50 | 2,52 | 2,47 | 2,47 | 2,71% | 10.605,00 |
| 03.02.2025 | 2,44 | 2,52 | 2,28 | 2,40 | -5,14% | 53.593,00 |
| 31.01.2025 | 2,56 | 2,58 | 2,42 | 2,53 | 0,48% | 62.462,00 |
| 30.01.2025 | 2,54 | 2,58 | 2,47 | 2,52 | -0,08% | 15.059,00 |
| 29.01.2025 | 2,60 | 2,60 | 2,50 | 2,52 | -1,18% | 38.373,00 |
| 28.01.2025 | 2,55 | 2,60 | 2,49 | 2,55 | -0,78% | 25.666,00 |
| 27.01.2025 | 2,62 | 2,64 | 2,50 | 2,57 | -0,77% | 4.249,00 |
| 24.01.2025 | 2,69 | 2,69 | 2,57 | 2,59 | -3,36% | 24.966,00 |
| 23.01.2025 | 2,63 | 2,70 | 2,63 | 2,68 | 1,52% | 14.878,00 |
| 22.01.2025 | 2,63 | 2,70 | 2,63 | 2,64 | -0,38% | 6.009,00 |
| 21.01.2025 | 2,60 | 2,67 | 2,60 | 2,65 | 1,15% | 7.313,00 |
| 17.01.2025 | 2,66 | 2,68 | 2,61 | 2,62 | 0,38% | 8.419,00 |
| 16.01.2025 | 2,62 | 2,68 | 2,61 | 2,61 | -0,76% | 3.393,00 |
| 15.01.2025 | 2,59 | 2,70 | 2,46 | 2,63 | 2,73% | 7.081,00 |
| 14.01.2025 | 2,48 | 2,68 | 2,48 | 2,56 | 2,40% | 10.104,00 |
| 13.01.2025 | 2,50 | 2,55 | 2,42 | 2,50 | 1,21% | 17.263,00 |
| 10.01.2025 | 2,53 | 2,57 | 2,47 | 2,47 | -4,52% | 17.159,00 |
| 08.01.2025 | 2,67 | 2,67 | 2,45 | 2,59 | -2,19% | 54.118,00 |
| 07.01.2025 | 2,68 | 2,69 | 2,57 | 2,65 | -2,76% | 5.487,00 |
| 06.01.2025 | 2,71 | 2,73 | 2,67 | 2,72 | 0,74% | 22.880,00 |
| 03.01.2025 | 2,63 | 2,70 | 2,62 | 2,70 | 1,89% | 10.902,00 |
| 02.01.2025 | 2,62 | 2,68 | 2,60 | 2,65 | 2,71% | 9.151,00 |
| 31.12.2024 | 2,68 | 2,68 | 2,55 | 2,58 | -2,27% | 12.452,00 |
| 30.12.2024 | 2,63 | 2,68 | 2,60 | 2,64 | -1,12% | 7.573,00 |
| 27.12.2024 | 2,66 | 2,67 | 2,62 | 2,67 | 1,14% | 3.038,00 |
| 26.12.2024 | 2,64 | 2,64 | 2,60 | 2,64 | -1,68% | 2.545,00 |
| 24.12.2024 | 2,64 | 2,69 | 2,56 | 2,69 | 2,09% | 7.844,00 |
| 23.12.2024 | 2,65 | 2,69 | 2,63 | 2,63 | -1,50% | 2.672,00 |
| 20.12.2024 | 2,65 | 2,69 | 2,57 | 2,67 | -0,37% | 27.200,00 |
| 19.12.2024 | 2,67 | 2,70 | 2,55 | 2,68 | -0,74% | 33.930,00 |
| 18.12.2024 | 2,77 | 2,89 | 2,70 | 2,70 | -4,59% | 27.919,00 |
| 17.12.2024 | 2,95 | 2,99 | 2,72 | 2,83 | -4,07% | 28.839,00 |
| 16.12.2024 | 2,98 | 3,05 | 2,92 | 2,95 | -2,32% | 13.459,00 |
| 13.12.2024 | 3,05 | 3,05 | 2,90 | 3,02 | -0,66% | 10.239,00 |
| 12.12.2024 | 3,10 | 3,14 | 2,95 | 3,04 | -0,33% | 11.493,00 |
| 11.12.2024 | 3,07 | 3,14 | 3,04 | 3,05 | 1,33% | 5.739,00 |
| 10.12.2024 | 3,13 | 3,13 | 3,01 | 3,01 | -3,83% | 3.229,00 |
| 09.12.2024 | 3,21 | 3,24 | 3,09 | 3,13 | -2,80% | 19.382,00 |
| 06.12.2024 | 3,31 | 3,31 | 3,17 | 3,22 | -2,72% | 29.312,00 |
| 05.12.2024 | 3,23 | 3,36 | 3,23 | 3,31 | 1,85% | 34.747,00 |
| 04.12.2024 | 3,00 | 3,29 | 3,00 | 3,25 | 6,91% | 58.904,00 |
| 03.12.2024 | 2,99 | 3,06 | 2,97 | 3,04 | 1,00% | 27.342,00 |
| 02.12.2024 | 3,03 | 3,05 | 2,94 | 3,01 | 0,00% | 41.981,00 |
| 29.11.2024 | 2,95 | 3,08 | 2,93 | 3,01 | 2,73% | 15.076,00 |