269,090$
1,45%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2024 | 188,29 | 193,22 | 186,80 | 193,03 | 5,26% | 2.849.955,00 |
| 08.10.2024 | 181,00 | 184,88 | 180,52 | 183,39 | 2,00% | 1.320.529,00 |
| 07.10.2024 | 178,55 | 181,82 | 178,34 | 179,79 | 0,20% | 1.114.140,00 |
| 04.10.2024 | 177,00 | 180,11 | 176,00 | 179,44 | 3,63% | 1.410.157,00 |
| 03.10.2024 | 173,50 | 175,45 | 172,12 | 173,16 | -1,03% | 1.116.473,00 |
| 02.10.2024 | 170,98 | 175,12 | 170,24 | 174,96 | 1,00% | 1.027.676,00 |
| 01.10.2024 | 177,56 | 178,20 | 170,83 | 173,23 | -2,33% | 1.978.773,00 |
| 30.09.2024 | 178,40 | 179,35 | 171,56 | 177,36 | -0,10% | 2.352.218,00 |
| 27.09.2024 | 182,74 | 182,82 | 177,43 | 177,54 | -2,88% | 2.045.093,00 |
| 26.09.2024 | 180,00 | 184,41 | 179,29 | 182,81 | 3,04% | 2.150.093,00 |
| 25.09.2024 | 178,89 | 179,14 | 176,27 | 177,41 | -1,24% | 1.582.407,00 |
| 24.09.2024 | 177,00 | 179,75 | 174,51 | 179,63 | 2,12% | 2.040.665,00 |
| 23.09.2024 | 173,70 | 176,13 | 172,66 | 175,90 | 1,06% | 1.589.547,00 |
| 20.09.2024 | 171,01 | 174,48 | 170,96 | 174,05 | 1,45% | 2.628.336,00 |
| 19.09.2024 | 172,00 | 173,00 | 168,94 | 171,56 | 1,79% | 1.861.118,00 |
| 18.09.2024 | 168,60 | 171,50 | 168,00 | 168,55 | 0,09% | 1.274.196,00 |
| 17.09.2024 | 171,28 | 171,75 | 167,86 | 168,40 | -0,79% | 1.495.058,00 |
| 16.09.2024 | 170,00 | 173,40 | 168,82 | 169,74 | 1,06% | 2.031.816,00 |
| 13.09.2024 | 166,46 | 169,63 | 165,70 | 167,96 | 1,44% | 1.376.403,00 |
| 12.09.2024 | 164,85 | 166,88 | 162,49 | 165,57 | 2,11% | 1.802.556,00 |
| 11.09.2024 | 158,38 | 162,85 | 156,01 | 162,15 | 2,43% | 1.749.098,00 |
| 10.09.2024 | 160,31 | 160,52 | 154,08 | 158,30 | -1,22% | 2.143.471,00 |
| 09.09.2024 | 158,32 | 161,77 | 158,32 | 160,26 | 2,37% | 1.903.799,00 |
| 06.09.2024 | 159,20 | 161,39 | 155,20 | 156,55 | -0,93% | 1.737.242,00 |
| 05.09.2024 | 158,65 | 161,61 | 157,61 | 158,02 | -0,47% | 1.165.900,00 |
| 04.09.2024 | 159,00 | 160,88 | 157,35 | 158,77 | -0,55% | 1.288.360,00 |