238,430$
3,32%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |