214,000$
-0,71%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 213,80 | 214,11 | 205,13 | 214,00 | -0,71% | 4.649.017,00 |
| 06.03.2025 | 224,08 | 226,98 | 213,57 | 215,54 | -6,82% | 3.252.308,00 |
| 05.03.2025 | 228,00 | 231,99 | 225,04 | 231,31 | 1,89% | 2.806.531,00 |
| 04.03.2025 | 236,31 | 236,31 | 220,35 | 227,02 | -5,85% | 4.683.874,00 |
| 03.03.2025 | 247,27 | 251,44 | 237,71 | 241,12 | -2,02% | 2.298.832,00 |
| 28.02.2025 | 239,04 | 246,54 | 237,50 | 246,10 | 3,33% | 3.967.482,00 |
| 27.02.2025 | 246,33 | 248,65 | 237,00 | 238,16 | -2,44% | 1.978.227,00 |
| 26.02.2025 | 238,41 | 247,75 | 238,41 | 244,11 | 2,75% | 2.358.100,00 |
| 25.02.2025 | 237,50 | 239,20 | 230,55 | 237,57 | -0,04% | 2.182.892,00 |
| 24.02.2025 | 236,69 | 241,74 | 233,00 | 237,66 | 1,45% | 2.573.370,00 |
| 21.02.2025 | 245,46 | 246,00 | 230,82 | 234,26 | -3,95% | 4.107.145,00 |
| 20.02.2025 | 261,26 | 261,26 | 232,14 | 243,89 | -7,62% | 8.783.370,00 |
| 19.02.2025 | 260,31 | 264,32 | 257,99 | 264,01 | 0,84% | 1.630.788,00 |
| 18.02.2025 | 265,00 | 265,63 | 258,20 | 261,80 | -0,49% | 1.894.191,00 |
| 14.02.2025 | 260,94 | 264,07 | 257,40 | 263,09 | 1,15% | 1.308.749,00 |
| 13.02.2025 | 261,44 | 264,00 | 253,77 | 260,09 | 1,48% | 2.046.678,00 |
| 12.02.2025 | 255,16 | 257,79 | 253,17 | 256,30 | -0,14% | 1.531.184,00 |
| 11.02.2025 | 259,98 | 259,98 | 254,71 | 256,67 | -1,72% | 1.717.622,00 |
| 10.02.2025 | 265,90 | 267,15 | 260,81 | 261,15 | -1,24% | 1.593.042,00 |
| 07.02.2025 | 270,70 | 272,45 | 263,63 | 264,43 | -2,14% | 1.451.974,00 |
| 06.02.2025 | 268,35 | 271,96 | 267,65 | 270,20 | 1,25% | 2.776.148,00 |
| 05.02.2025 | 264,00 | 267,51 | 261,89 | 266,87 | 1,24% | 1.460.431,00 |
| 04.02.2025 | 263,00 | 265,99 | 259,74 | 263,59 | 1,05% | 1.402.772,00 |
| 03.02.2025 | 257,66 | 266,34 | 256,76 | 260,86 | -2,15% | 2.872.697,00 |
| 31.01.2025 | 275,41 | 277,08 | 266,01 | 266,60 | -2,98% | 2.164.905,00 |
| 30.01.2025 | 269,75 | 275,05 | 267,37 | 274,79 | 2,12% | 2.119.025,00 |
| 29.01.2025 | 266,20 | 271,31 | 265,32 | 269,09 | 1,45% | 2.583.710,00 |
| 28.01.2025 | 246,75 | 269,96 | 246,00 | 265,25 | 12,00% | 8.062.348,00 |
| 27.01.2025 | 226,56 | 237,49 | 226,56 | 236,82 | 2,03% | 3.032.674,00 |
| 24.01.2025 | 237,00 | 237,11 | 231,95 | 232,10 | -2,54% | 2.683.540,00 |
| 23.01.2025 | 235,75 | 238,77 | 233,00 | 238,15 | 0,84% | 1.762.304,00 |
| 22.01.2025 | 242,51 | 243,00 | 235,72 | 236,16 | -2,93% | 2.056.051,00 |
| 21.01.2025 | 244,61 | 250,11 | 242,24 | 243,28 | 0,61% | 2.037.684,00 |
| 17.01.2025 | 235,62 | 243,48 | 234,45 | 241,81 | 3,66% | 2.933.890,00 |
| 16.01.2025 | 232,90 | 234,76 | 230,38 | 233,28 | 0,34% | 1.202.078,00 |
| 15.01.2025 | 234,08 | 236,00 | 231,06 | 232,48 | 1,20% | 2.173.135,00 |
| 14.01.2025 | 228,88 | 230,40 | 226,29 | 229,73 | 1,10% | 1.980.111,00 |
| 13.01.2025 | 223,13 | 228,00 | 222,94 | 227,23 | 0,12% | 1.855.632,00 |
| 10.01.2025 | 224,00 | 230,47 | 222,29 | 226,95 | -0,12% | 2.492.391,00 |
| 08.01.2025 | 224,52 | 228,17 | 223,18 | 227,22 | 0,84% | 2.141.231,00 |
| 07.01.2025 | 227,59 | 228,00 | 220,45 | 225,33 | -1,35% | 1.781.417,00 |
| 06.01.2025 | 231,27 | 232,59 | 227,31 | 228,41 | -0,23% | 1.536.606,00 |
| 03.01.2025 | 229,80 | 230,50 | 223,66 | 228,94 | -0,03% | 2.684.794,00 |
| 02.01.2025 | 231,54 | 233,59 | 227,54 | 229,02 | -0,72% | 1.417.502,00 |
| 31.12.2024 | 231,94 | 234,99 | 230,13 | 230,69 | -0,89% | 1.217.114,00 |
| 30.12.2024 | 228,40 | 235,71 | 227,56 | 232,75 | 0,02% | 2.161.772,00 |
| 27.12.2024 | 235,70 | 235,70 | 231,00 | 232,71 | -2,12% | 1.100.105,00 |
| 26.12.2024 | 238,27 | 239,34 | 236,50 | 237,76 | -1,06% | 972.545,00 |
| 24.12.2024 | 238,53 | 240,71 | 236,83 | 240,30 | 1,02% | 514.097,00 |
| 23.12.2024 | 238,00 | 238,79 | 232,56 | 237,87 | -0,23% | 1.177.958,00 |
| 20.12.2024 | 236,84 | 241,37 | 234,66 | 238,43 | 3,32% | 6.281.390,00 |
| 19.12.2024 | 232,50 | 235,75 | 227,90 | 230,76 | 0,54% | 2.302.943,00 |
| 18.12.2024 | 242,40 | 242,86 | 229,03 | 229,53 | -5,18% | 2.284.098,00 |
| 17.12.2024 | 240,20 | 243,45 | 238,14 | 242,07 | -0,38% | 1.839.500,00 |
| 16.12.2024 | 247,50 | 249,71 | 241,45 | 243,00 | -0,89% | 2.007.429,00 |
| 13.12.2024 | 244,10 | 246,98 | 243,11 | 245,17 | 0,42% | 1.884.989,00 |
| 12.12.2024 | 246,19 | 248,10 | 243,53 | 244,15 | -0,56% | 1.714.897,00 |
| 11.12.2024 | 248,06 | 250,00 | 245,20 | 245,52 | -0,06% | 1.978.871,00 |
| 10.12.2024 | 250,00 | 254,63 | 243,71 | 245,66 | -0,60% | 2.259.862,00 |
| 09.12.2024 | 258,00 | 258,70 | 243,79 | 247,14 | -4,24% | 2.421.838,00 |
| 06.12.2024 | 253,73 | 258,21 | 251,69 | 258,09 | 2,77% | 1.878.298,00 |
| 05.12.2024 | 251,57 | 255,70 | 250,33 | 251,14 | 0,56% | 2.233.382,00 |
| 04.12.2024 | 246,01 | 250,02 | 245,26 | 249,74 | 1,56% | 1.505.999,00 |
| 03.12.2024 | 247,65 | 248,88 | 243,68 | 245,90 | -0,21% | 1.214.074,00 |
| 02.12.2024 | 246,86 | 249,52 | 244,24 | 246,41 | 0,96% | 1.811.111,00 |
| 29.11.2024 | 241,40 | 245,00 | 241,37 | 244,06 | 1,01% | 786.815,00 |
| 27.11.2024 | 244,15 | 245,28 | 240,78 | 241,62 | -1,18% | 1.103.081,00 |
| 26.11.2024 | 240,99 | 245,91 | 240,99 | 244,50 | 1,71% | 1.592.860,00 |
| 25.11.2024 | 242,50 | 244,27 | 238,11 | 240,39 | -0,46% | 2.429.217,00 |
| 22.11.2024 | 237,50 | 242,20 | 237,06 | 241,49 | 2,38% | 1.708.755,00 |
| 20.11.2024 | 234,15 | 238,69 | 234,09 | 235,87 | 0,51% | 1.818.391,00 |
| 19.11.2024 | 227,17 | 234,90 | 225,30 | 234,67 | 1,26% | 1.383.639,00 |
| 18.11.2024 | 231,09 | 233,30 | 227,75 | 231,76 | 0,12% | 1.408.037,00 |
| 15.11.2024 | 231,37 | 234,25 | 230,48 | 231,49 | -0,65% | 1.722.686,00 |
| 14.11.2024 | 235,11 | 236,42 | 231,52 | 233,01 | -0,53% | 1.392.273,00 |
| 13.11.2024 | 235,65 | 238,10 | 232,61 | 234,25 | -1,34% | 1.843.321,00 |
| 12.11.2024 | 233,08 | 237,68 | 231,68 | 237,42 | 1,11% | 2.206.020,00 |
| 11.11.2024 | 229,77 | 234,96 | 226,20 | 234,82 | 4,24% | 1.964.658,00 |
| 08.11.2024 | 221,79 | 228,08 | 221,07 | 225,27 | 2,15% | 1.777.006,00 |
| 07.11.2024 | 223,99 | 224,32 | 220,44 | 220,52 | -2,70% | 1.762.777,00 |
| 06.11.2024 | 220,19 | 227,12 | 220,19 | 226,64 | 7,53% | 3.367.722,00 |
| 05.11.2024 | 206,00 | 210,96 | 205,34 | 210,77 | 3,12% | 1.431.798,00 |
| 04.11.2024 | 201,27 | 204,83 | 200,02 | 204,39 | 1,15% | 1.509.432,00 |
| 01.11.2024 | 206,41 | 206,90 | 202,00 | 202,06 | -2,08% | 1.689.380,00 |
| 31.10.2024 | 209,00 | 212,91 | 206,19 | 206,35 | -0,96% | 2.422.940,00 |
| 30.10.2024 | 208,00 | 211,43 | 207,07 | 208,36 | -0,83% | 3.409.850,00 |
| 29.10.2024 | 197,86 | 214,12 | 197,25 | 210,10 | 3,23% | 4.116.691,00 |
| 28.10.2024 | 206,00 | 207,70 | 201,48 | 203,52 | 1,30% | 2.803.817,00 |
| 25.10.2024 | 202,76 | 203,51 | 199,43 | 200,91 | -1,05% | 975.970,00 |
| 24.10.2024 | 202,32 | 204,22 | 200,37 | 203,05 | 0,95% | 1.174.803,00 |
| 23.10.2024 | 201,81 | 202,73 | 199,67 | 201,14 | -1,09% | 1.306.186,00 |
| 22.10.2024 | 199,60 | 203,91 | 198,60 | 203,35 | 1,72% | 1.067.685,00 |
| 21.10.2024 | 199,09 | 200,89 | 198,25 | 199,91 | -0,02% | 1.137.904,00 |
| 18.10.2024 | 201,55 | 201,61 | 198,14 | 199,94 | -0,63% | 1.451.683,00 |
| 17.10.2024 | 203,15 | 204,36 | 200,91 | 201,21 | -0,26% | 1.323.414,00 |
| 16.10.2024 | 202,49 | 203,35 | 200,61 | 201,74 | -0,34% | 1.357.221,00 |
| 15.10.2024 | 199,69 | 204,37 | 198,50 | 202,42 | 2,87% | 2.846.574,00 |
| 14.10.2024 | 196,25 | 197,94 | 193,72 | 196,78 | 0,56% | 1.537.775,00 |
| 11.10.2024 | 194,40 | 196,07 | 194,10 | 195,69 | 1,08% | 2.160.143,00 |
| 10.10.2024 | 191,12 | 195,12 | 191,11 | 193,59 | 0,29% | 1.574.198,00 |