167,960$
1,44%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 162,39 | 163,74 | 158,72 | 159,65 | -3,02% | 2.195.915,00 |
| 30.08.2024 | 168,20 | 168,92 | 161,10 | 164,62 | -1,33% | 2.604.784,00 |
| 29.08.2024 | 168,71 | 169,06 | 166,46 | 166,84 | -0,06% | 973.226,00 |
| 28.08.2024 | 166,65 | 168,11 | 165,19 | 166,94 | -1,23% | 1.348.865,00 |
| 27.08.2024 | 162,00 | 169,47 | 161,17 | 169,02 | 4,30% | 2.020.742,00 |
| 26.08.2024 | 163,09 | 163,09 | 161,43 | 162,05 | -0,63% | 1.189.591,00 |
| 23.08.2024 | 158,49 | 163,47 | 158,00 | 163,08 | 3,29% | 1.750.655,00 |
| 22.08.2024 | 158,97 | 159,41 | 156,51 | 157,89 | -0,15% | 1.386.973,00 |
| 21.08.2024 | 159,43 | 159,75 | 156,21 | 158,12 | -0,45% | 2.169.221,00 |
| 20.08.2024 | 160,80 | 161,25 | 157,61 | 158,84 | -1,60% | 2.005.420,00 |
| 19.08.2024 | 158,40 | 161,82 | 157,80 | 161,43 | 2,30% | 1.603.242,00 |
| 16.08.2024 | 159,93 | 160,16 | 157,49 | 157,80 | -1,53% | 1.608.649,00 |
| 15.08.2024 | 155,46 | 160,61 | 154,29 | 160,26 | 4,94% | 2.280.384,00 |
| 14.08.2024 | 154,69 | 155,90 | 150,33 | 152,71 | -1,21% | 1.677.408,00 |
| 13.08.2024 | 155,01 | 155,51 | 151,85 | 154,58 | 0,47% | 1.626.809,00 |
| 12.08.2024 | 155,75 | 157,98 | 153,40 | 153,86 | -1,21% | 2.915.660,00 |
| 09.08.2024 | 155,53 | 159,08 | 155,02 | 155,75 | -0,10% | 3.580.901,00 |
| 08.08.2024 | 149,70 | 156,17 | 149,50 | 155,90 | 5,67% | 3.276.913,00 |
| 07.08.2024 | 152,80 | 155,90 | 147,05 | 147,53 | -1,82% | 4.193.144,00 |
| 06.08.2024 | 145,90 | 153,70 | 145,59 | 150,26 | 7,51% | 5.730.819,00 |
| 05.08.2024 | 132,73 | 140,15 | 130,08 | 139,77 | 0,66% | 3.933.410,00 |
| 02.08.2024 | 143,50 | 143,72 | 136,83 | 138,85 | -6,24% | 4.881.592,00 |
| 01.08.2024 | 157,81 | 157,93 | 145,50 | 148,09 | -5,51% | 4.438.190,00 |
| 31.07.2024 | 159,28 | 161,86 | 155,67 | 156,72 | -0,14% | 3.261.218,00 |
| 30.07.2024 | 156,24 | 157,87 | 155,06 | 156,94 | 1,16% | 2.412.265,00 |
| 29.07.2024 | 154,80 | 156,47 | 151,66 | 155,14 | 1,03% | 2.882.271,00 |
| 26.07.2024 | 154,65 | 156,65 | 152,05 | 153,56 | 1,01% | 3.412.919,00 |
| 25.07.2024 | 163,50 | 163,75 | 151,93 | 152,02 | -7,59% | 6.419.982,00 |
| 24.07.2024 | 169,59 | 171,00 | 163,87 | 164,51 | -3,64% | 2.361.578,00 |
| 23.07.2024 | 168,24 | 173,37 | 168,13 | 170,73 | 1,31% | 2.148.328,00 |
| 22.07.2024 | 167,24 | 169,52 | 165,50 | 168,53 | 0,14% | 1.994.534,00 |
| 19.07.2024 | 165,97 | 169,00 | 165,93 | 168,29 | 2,50% | 1.492.615,00 |
| 18.07.2024 | 165,70 | 166,85 | 163,06 | 164,19 | -0,16% | 1.648.488,00 |
| 17.07.2024 | 170,10 | 170,34 | 164,46 | 164,46 | -4,43% | 2.511.110,00 |
| 16.07.2024 | 168,10 | 172,64 | 168,09 | 172,08 | 2,60% | 1.889.394,00 |
| 15.07.2024 | 167,00 | 167,92 | 164,21 | 167,72 | 0,79% | 1.742.148,00 |
| 12.07.2024 | 164,00 | 166,66 | 163,95 | 166,40 | 1,97% | 2.039.192,00 |
| 11.07.2024 | 161,00 | 163,23 | 157,79 | 163,18 | 0,31% | 2.988.235,00 |
| 10.07.2024 | 164,00 | 164,68 | 160,47 | 162,68 | -0,28% | 1.900.899,00 |
| 09.07.2024 | 160,00 | 163,66 | 159,96 | 163,13 | 1,43% | 1.925.045,00 |
| 08.07.2024 | 157,88 | 162,93 | 157,60 | 160,83 | 2,58% | 2.185.425,00 |
| 05.07.2024 | 156,00 | 157,05 | 154,47 | 156,78 | 0,90% | 1.205.013,00 |
| 03.07.2024 | 156,50 | 156,74 | 154,88 | 155,38 | -0,79% | 1.442.431,00 |
| 02.07.2024 | 156,07 | 157,72 | 154,94 | 156,61 | 0,09% | 1.381.547,00 |
| 01.07.2024 | 159,75 | 160,00 | 154,52 | 156,47 | -1,86% | 1.912.549,00 |
| 28.06.2024 | 160,50 | 162,50 | 158,90 | 159,43 | -0,49% | 2.743.327,00 |
| 27.06.2024 | 161,62 | 161,69 | 158,49 | 160,21 | -0,74% | 1.416.190,00 |
| 26.06.2024 | 160,00 | 161,57 | 158,86 | 161,40 | 0,42% | 2.388.851,00 |
| 25.06.2024 | 156,11 | 161,68 | 154,01 | 160,73 | 4,02% | 3.678.311,00 |
| 24.06.2024 | 152,79 | 155,64 | 150,77 | 154,52 | 2,25% | 2.171.431,00 |
| 21.06.2024 | 149,62 | 151,20 | 148,00 | 151,12 | 0,61% | 2.030.402,00 |
| 20.06.2024 | 150,87 | 151,18 | 148,87 | 150,21 | -0,84% | 1.319.439,00 |
| 18.06.2024 | 150,20 | 151,53 | 148,55 | 151,48 | 1,58% | 1.326.731,00 |
| 17.06.2024 | 147,32 | 149,38 | 144,55 | 149,12 | 0,42% | 2.303.846,00 |
| 14.06.2024 | 153,56 | 153,73 | 146,03 | 148,50 | -4,37% | 3.760.084,00 |
| 13.06.2024 | 156,65 | 157,19 | 153,53 | 155,28 | -1,40% | 1.194.823,00 |
| 12.06.2024 | 155,00 | 157,58 | 154,88 | 157,48 | 2,80% | 1.486.179,00 |
| 11.06.2024 | 154,60 | 154,93 | 152,28 | 153,19 | -1,42% | 1.099.831,00 |
| 10.06.2024 | 153,53 | 156,37 | 153,53 | 155,40 | 0,54% | 1.186.310,00 |
| 07.06.2024 | 154,15 | 155,89 | 153,63 | 154,57 | 0,01% | 983.648,00 |
| 06.06.2024 | 155,86 | 156,87 | 153,17 | 154,55 | -1,14% | 1.381.288,00 |
| 05.06.2024 | 155,78 | 156,93 | 154,62 | 156,33 | 0,75% | 1.694.527,00 |
| 04.06.2024 | 150,46 | 155,83 | 150,35 | 155,16 | 2,78% | 2.598.339,00 |
| 03.06.2024 | 148,25 | 151,16 | 146,67 | 150,97 | 2,23% | 1.838.810,00 |
| 31.05.2024 | 147,87 | 148,81 | 143,95 | 147,68 | 0,13% | 3.394.104,00 |
| 30.05.2024 | 147,92 | 149,00 | 146,67 | 147,49 | -0,32% | 1.366.878,00 |
| 29.05.2024 | 148,36 | 148,59 | 146,45 | 147,96 | -1,45% | 1.451.137,00 |
| 28.05.2024 | 148,58 | 150,33 | 147,80 | 150,13 | 1,15% | 1.753.500,00 |
| 24.05.2024 | 147,00 | 149,59 | 147,00 | 148,43 | 1,45% | 1.870.512,00 |
| 23.05.2024 | 147,82 | 148,86 | 145,16 | 146,31 | -0,72% | 2.442.283,00 |
| 22.05.2024 | 150,27 | 150,86 | 146,57 | 147,37 | -2,24% | 2.177.620,00 |
| 21.05.2024 | 146,86 | 150,83 | 146,37 | 150,75 | 2,06% | 2.437.661,00 |
| 20.05.2024 | 143,30 | 150,90 | 143,30 | 147,70 | 4,07% | 3.385.065,00 |
| 17.05.2024 | 143,16 | 143,95 | 141,33 | 141,92 | -0,66% | 1.284.460,00 |
| 16.05.2024 | 141,00 | 144,34 | 140,41 | 142,86 | 1,58% | 2.653.132,00 |
| 15.05.2024 | 141,59 | 141,59 | 139,20 | 140,64 | -0,11% | 1.781.722,00 |
| 14.05.2024 | 142,03 | 142,03 | 140,09 | 140,80 | -0,03% | 5.302.520,00 |
| 13.05.2024 | 142,00 | 142,80 | 140,73 | 140,84 | -0,14% | 1.218.613,00 |
| 10.05.2024 | 143,00 | 143,00 | 140,43 | 141,04 | -0,49% | 1.140.293,00 |
| 09.05.2024 | 140,95 | 142,39 | 140,36 | 141,74 | 0,04% | 1.193.288,00 |
| 08.05.2024 | 140,18 | 141,73 | 140,03 | 141,68 | 0,06% | 1.285.247,00 |
| 07.05.2024 | 142,71 | 143,93 | 141,55 | 141,59 | -1,16% | 1.649.598,00 |
| 06.05.2024 | 139,59 | 143,29 | 139,40 | 143,25 | 3,65% | 2.582.840,00 |
| 03.05.2024 | 138,68 | 140,94 | 137,99 | 138,21 | 0,60% | 2.088.743,00 |
| 02.05.2024 | 139,11 | 139,25 | 136,32 | 137,38 | -0,10% | 2.366.816,00 |
| 01.05.2024 | 138,50 | 139,35 | 134,72 | 137,52 | -1,51% | 4.288.395,00 |
| 30.04.2024 | 142,34 | 142,34 | 139,46 | 139,63 | -2,60% | 2.936.822,00 |
| 29.04.2024 | 141,00 | 143,62 | 139,07 | 143,36 | 1,97% | 2.659.391,00 |
| 26.04.2024 | 139,26 | 140,77 | 138,25 | 140,59 | 2,27% | 2.758.063,00 |
| 25.04.2024 | 139,25 | 140,94 | 136,63 | 137,47 | 0,54% | 5.646.819,00 |
| 24.04.2024 | 136,71 | 138,13 | 136,25 | 136,73 | 0,04% | 2.991.748,00 |
| 23.04.2024 | 132,56 | 137,55 | 132,41 | 136,67 | 3,55% | 2.644.392,00 |