336,800$
4,05%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 339,45 | 346,02 | 326,00 | 336,80 | 4,05% | 769.429,00 |
| 19.11.2024 | 314,10 | 324,01 | 313,00 | 323,68 | 1,51% | 412.842,00 |
| 18.11.2024 | 315,07 | 319,27 | 313,77 | 318,86 | 1,00% | 376.711,00 |
| 15.11.2024 | 319,91 | 320,97 | 312,00 | 315,70 | -2,21% | 451.206,00 |
| 14.11.2024 | 327,03 | 329,15 | 321,50 | 322,83 | -1,14% | 413.267,00 |
| 13.11.2024 | 329,02 | 333,33 | 322,60 | 326,55 | -2,06% | 607.811,00 |
| 12.11.2024 | 327,30 | 336,11 | 327,13 | 333,43 | 1,06% | 461.677,00 |
| 11.11.2024 | 336,07 | 338,00 | 328,43 | 329,94 | -0,96% | 441.751,00 |
| 08.11.2024 | 336,48 | 338,82 | 324,05 | 333,13 | -0,01% | 574.117,00 |
| 07.11.2024 | 322,99 | 340,79 | 321,00 | 333,15 | 2,94% | 806.533,00 |
| 06.11.2024 | 315,70 | 323,77 | 301,00 | 323,62 | -2,59% | 1.310.603,00 |
| 05.11.2024 | 326,22 | 333,00 | 320,42 | 332,23 | 0,82% | 506.555,00 |
| 04.11.2024 | 321,68 | 330,99 | 321,16 | 329,54 | 2,10% | 684.114,00 |
| 01.11.2024 | 318,79 | 324,76 | 313,59 | 322,77 | 1,48% | 604.074,00 |
| 31.10.2024 | 318,84 | 321,40 | 313,82 | 318,05 | -1,08% | 420.780,00 |
| 30.10.2024 | 311,53 | 329,15 | 309,82 | 321,52 | 3,08% | 862.611,00 |
| 29.10.2024 | 318,22 | 320,72 | 311,52 | 311,90 | -3,83% | 694.328,00 |
| 28.10.2024 | 330,52 | 333,00 | 324,14 | 324,32 | -0,42% | 395.711,00 |
| 25.10.2024 | 329,58 | 331,11 | 324,20 | 325,69 | -0,54% | 403.722,00 |
| 24.10.2024 | 327,82 | 330,00 | 321,94 | 327,45 | 0,47% | 357.292,00 |
| 23.10.2024 | 334,45 | 337,91 | 325,02 | 325,92 | -3,29% | 546.282,00 |
| 22.10.2024 | 345,63 | 345,63 | 332,02 | 337,01 | -2,84% | 581.867,00 |
| 21.10.2024 | 364,50 | 367,00 | 345,56 | 346,87 | -2,16% | 921.671,00 |
| 18.10.2024 | 351,13 | 358,79 | 348,78 | 354,52 | 1,84% | 523.383,00 |
| 17.10.2024 | 352,03 | 352,32 | 345,52 | 348,10 | -1,09% | 594.750,00 |
| 16.10.2024 | 337,96 | 356,01 | 337,96 | 351,93 | 4,95% | 770.024,00 |
| 15.10.2024 | 328,75 | 338,25 | 327,59 | 335,32 | 1,25% | 601.530,00 |
| 14.10.2024 | 327,77 | 331,28 | 324,47 | 331,18 | 0,34% | 380.500,00 |
| 11.10.2024 | 315,26 | 334,34 | 315,26 | 330,07 | 3,74% | 892.128,00 |
| 10.10.2024 | 312,21 | 322,07 | 308,15 | 318,16 | 0,74% | 618.200,00 |
| 09.10.2024 | 324,29 | 325,00 | 309,55 | 315,82 | -1,94% | 734.580,00 |
| 08.10.2024 | 325,74 | 327,81 | 320,12 | 322,08 | -1,56% | 356.919,00 |
| 07.10.2024 | 329,18 | 332,23 | 320,40 | 327,20 | -1,69% | 625.516,00 |
| 04.10.2024 | 341,17 | 343,97 | 332,10 | 332,84 | -0,37% | 491.453,00 |
| 03.10.2024 | 330,55 | 335,00 | 328,99 | 334,07 | -0,10% | 294.119,00 |
| 02.10.2024 | 330,88 | 339,18 | 329,74 | 334,42 | 0,21% | 468.478,00 |
| 01.10.2024 | 332,55 | 335,48 | 323,70 | 333,71 | -0,22% | 585.662,00 |
| 30.09.2024 | 339,99 | 340,57 | 332,27 | 334,43 | -1,49% | 461.517,00 |
| 27.09.2024 | 343,27 | 346,96 | 337,47 | 339,50 | -0,06% | 486.366,00 |
| 26.09.2024 | 342,57 | 345,88 | 335,88 | 339,69 | 1,01% | 484.626,00 |
| 25.09.2024 | 344,32 | 346,99 | 333,48 | 336,29 | -2,41% | 618.449,00 |
| 24.09.2024 | 348,52 | 350,29 | 343,22 | 344,60 | -0,27% | 377.647,00 |
| 23.09.2024 | 344,30 | 349,22 | 341,14 | 345,54 | 0,37% | 512.828,00 |
| 20.09.2024 | 344,30 | 349,70 | 339,03 | 344,28 | -1,33% | 955.073,00 |
| 19.09.2024 | 343,00 | 349,81 | 339,56 | 348,93 | 4,26% | 991.385,00 |
| 18.09.2024 | 334,13 | 346,86 | 325,02 | 334,68 | 1,19% | 1.420.153,00 |
| 17.09.2024 | 337,01 | 338,00 | 329,50 | 330,75 | 0,27% | 855.625,00 |
| 16.09.2024 | 328,86 | 342,19 | 328,00 | 329,87 | 2,49% | 2.068.821,00 |
| 13.09.2024 | 304,33 | 322,50 | 301,60 | 321,87 | 25,49% | 4.451.024,00 |
| 12.09.2024 | 247,15 | 258,53 | 242,43 | 256,49 | 3,83% | 1.695.497,00 |
| 11.09.2024 | 244,09 | 248,64 | 240,01 | 247,02 | 1,20% | 657.706,00 |
| 10.09.2024 | 243,65 | 245,00 | 237,14 | 244,09 | 1,09% | 668.174,00 |
| 09.09.2024 | 247,90 | 250,94 | 241,24 | 241,46 | -2,67% | 675.775,00 |
| 06.09.2024 | 246,74 | 263,02 | 246,74 | 248,09 | -0,70% | 857.226,00 |
| 05.09.2024 | 245,42 | 257,23 | 242,55 | 249,83 | 1,71% | 739.411,00 |
| 04.09.2024 | 251,57 | 253,60 | 240,27 | 245,63 | -2,40% | 605.358,00 |
| 03.09.2024 | 249,93 | 253,10 | 244,18 | 251,68 | -0,80% | 772.759,00 |
| 30.08.2024 | 256,03 | 259,70 | 250,76 | 253,70 | -0,65% | 454.318,00 |
| 29.08.2024 | 270,82 | 271,49 | 255,08 | 255,36 | -4,42% | 415.093,00 |
| 28.08.2024 | 272,44 | 273,16 | 263,14 | 267,16 | -2,59% | 518.932,00 |
| 27.08.2024 | 276,39 | 276,84 | 266,01 | 274,26 | -2,15% | 599.216,00 |
| 26.08.2024 | 285,74 | 285,74 | 277,49 | 280,30 | -1,01% | 521.532,00 |
| 23.08.2024 | 266,77 | 285,00 | 265,00 | 283,16 | 7,72% | 1.062.297,00 |
| 22.08.2024 | 268,95 | 269,49 | 261,37 | 262,87 | -3,94% | 568.286,00 |
| 21.08.2024 | 265,82 | 273,65 | 264,18 | 273,64 | 4,89% | 556.836,00 |
| 20.08.2024 | 269,00 | 269,08 | 260,29 | 260,89 | -3,55% | 357.300,00 |
| 19.08.2024 | 268,78 | 273,64 | 267,64 | 270,50 | 0,88% | 312.819,00 |
| 16.08.2024 | 266,96 | 272,86 | 263,13 | 268,13 | -0,42% | 455.267,00 |
| 15.08.2024 | 268,24 | 279,10 | 265,50 | 269,27 | 5,11% | 884.113,00 |
| 14.08.2024 | 264,23 | 264,46 | 252,20 | 256,17 | -1,56% | 457.882,00 |
| 13.08.2024 | 247,26 | 261,89 | 245,00 | 260,22 | 6,02% | 699.016,00 |
| 12.08.2024 | 252,54 | 252,54 | 243,00 | 245,45 | -2,46% | 364.925,00 |
| 09.08.2024 | 257,86 | 258,00 | 251,51 | 251,64 | -1,70% | 412.879,00 |
| 08.08.2024 | 242,51 | 256,62 | 241,13 | 255,99 | 3,36% | 838.117,00 |
| 07.08.2024 | 259,81 | 265,92 | 247,55 | 247,68 | -2,31% | 431.737,00 |
| 06.08.2024 | 248,64 | 255,49 | 241,16 | 253,53 | 2,49% | 606.284,00 |
| 05.08.2024 | 233,40 | 254,07 | 233,40 | 247,36 | -3,97% | 788.745,00 |
| 02.08.2024 | 259,22 | 264,89 | 253,00 | 257,59 | -6,60% | 735.437,00 |
| 01.08.2024 | 286,07 | 286,07 | 270,58 | 275,79 | -4,93% | 713.906,00 |
| 31.07.2024 | 286,44 | 299,26 | 282,53 | 290,08 | 1,73% | 571.961,00 |
| 30.07.2024 | 290,75 | 292,72 | 279,60 | 285,15 | -1,60% | 574.716,00 |
| 29.07.2024 | 281,36 | 291,42 | 278,73 | 289,79 | 3,14% | 619.840,00 |
| 26.07.2024 | 266,31 | 281,84 | 265,73 | 280,97 | 7,80% | 888.861,00 |
| 25.07.2024 | 252,33 | 268,46 | 247,11 | 260,65 | 2,82% | 866.716,00 |
| 24.07.2024 | 258,37 | 263,58 | 252,82 | 253,49 | -2,41% | 515.238,00 |
| 23.07.2024 | 257,12 | 260,23 | 253,33 | 259,74 | 0,80% | 454.304,00 |
| 22.07.2024 | 272,52 | 273,65 | 255,33 | 257,69 | -5,55% | 838.246,00 |
| 19.07.2024 | 272,63 | 278,91 | 270,50 | 272,84 | -0,34% | 353.271,00 |
| 18.07.2024 | 285,31 | 294,58 | 270,01 | 273,76 | -4,33% | 652.141,00 |
| 17.07.2024 | 288,60 | 294,90 | 285,91 | 286,15 | -2,76% | 651.755,00 |
| 16.07.2024 | 280,14 | 295,76 | 277,56 | 294,26 | 6,53% | 779.040,00 |
| 15.07.2024 | 274,00 | 279,99 | 268,01 | 276,21 | 0,58% | 585.907,00 |
| 12.07.2024 | 267,40 | 282,63 | 267,40 | 274,62 | 2,88% | 899.912,00 |
| 11.07.2024 | 258,11 | 268,83 | 255,40 | 266,92 | 8,81% | 1.060.813,00 |
| 10.07.2024 | 241,00 | 246,52 | 238,58 | 245,30 | 3,11% | 325.436,00 |
| 09.07.2024 | 242,31 | 243,93 | 233,14 | 237,89 | -1,70% | 611.523,00 |
| 08.07.2024 | 239,75 | 247,75 | 239,75 | 242,00 | 1,67% | 643.098,00 |
| 05.07.2024 | 241,86 | 246,48 | 238,02 | 238,02 | -1,12% | 497.333,00 |
| 03.07.2024 | 248,90 | 248,90 | 240,40 | 240,72 | -3,52% | 320.070,00 |
| 02.07.2024 | 241,64 | 250,00 | 239,81 | 249,50 | 4,54% | 632.220,00 |