219,000$
1,89%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 218,96 | 222,27 | 204,47 | 219,00 | 1,89% | 1.618.207,00 |
| 08.01.2026 | 204,47 | 222,00 | 202,22 | 214,94 | 4,09% | 1.645.396,00 |
| 07.01.2026 | 212,99 | 217,61 | 202,90 | 206,50 | -1,76% | 1.243.837,00 |
| 06.01.2026 | 197,91 | 213,97 | 196,05 | 210,20 | 6,59% | 1.380.842,00 |
| 05.01.2026 | 190,00 | 205,50 | 190,00 | 197,21 | 1,96% | 1.433.116,00 |
| 02.01.2026 | 191,50 | 198,50 | 187,80 | 193,41 | 7,96% | 1.972.229,00 |
| 31.12.2025 | 180,14 | 182,64 | 178,61 | 179,15 | -1,53% | 493.429,00 |
| 30.12.2025 | 183,11 | 184,72 | 181,00 | 181,93 | -1,46% | 541.877,00 |
| 29.12.2025 | 183,39 | 189,68 | 182,00 | 184,63 | -0,55% | 853.748,00 |
| 26.12.2025 | 183,19 | 186,32 | 181,95 | 185,65 | 1,46% | 655.669,00 |
| 24.12.2025 | 181,09 | 186,18 | 180,99 | 182,98 | 0,33% | 406.843,00 |
| 23.12.2025 | 178,37 | 183,21 | 173,87 | 182,37 | 1,60% | 907.974,00 |
| 22.12.2025 | 172,43 | 179,61 | 171,07 | 179,49 | 4,98% | 962.055,00 |
| 19.12.2025 | 172,49 | 174,30 | 168,00 | 170,98 | -0,96% | 956.907,00 |
| 18.12.2025 | 176,25 | 181,72 | 170,00 | 172,63 | 1,28% | 1.245.510,00 |
| 17.12.2025 | 167,51 | 171,71 | 163,92 | 170,44 | 1,70% | 1.026.529,00 |
| 16.12.2025 | 164,73 | 175,70 | 163,00 | 167,59 | 2,40% | 2.024.128,00 |
| 15.12.2025 | 164,90 | 165,87 | 159,74 | 163,67 | 1,02% | 1.209.740,00 |
| 12.12.2025 | 161,75 | 173,78 | 158,00 | 162,01 | 5,67% | 3.579.451,00 |
| 11.12.2025 | 158,47 | 162,00 | 151,71 | 153,31 | -2,49% | 1.958.821,00 |
| 10.12.2025 | 158,04 | 161,51 | 152,22 | 157,22 | -0,51% | 1.222.292,00 |
| 09.12.2025 | 155,27 | 161,00 | 154,00 | 158,03 | 1,51% | 814.496,00 |
| 08.12.2025 | 162,55 | 164,28 | 154,42 | 155,68 | -3,34% | 974.430,00 |
| 05.12.2025 | 161,24 | 166,52 | 159,59 | 161,06 | 0,70% | 642.599,00 |
| 04.12.2025 | 163,93 | 165,12 | 158,08 | 159,94 | -1,46% | 567.985,00 |
| 03.12.2025 | 157,50 | 164,66 | 156,33 | 162,31 | 3,37% | 703.741,00 |
| 02.12.2025 | 162,00 | 162,00 | 156,02 | 157,02 | -2,28% | 775.831,00 |
| 01.12.2025 | 155,09 | 163,79 | 153,17 | 160,68 | 1,96% | 981.445,00 |
| 28.11.2025 | 158,15 | 159,32 | 155,80 | 157,59 | -1,16% | 419.590,00 |
| 26.11.2025 | 159,90 | 164,40 | 159,27 | 159,44 | -0,11% | 729.323,00 |
| 25.11.2025 | 152,52 | 162,37 | 150,04 | 159,61 | 6,78% | 961.512,00 |
| 24.11.2025 | 153,51 | 154,17 | 148,50 | 149,48 | 7,12% | 916.615,00 |
| 20.11.2025 | 149,01 | 150,70 | 139,01 | 139,54 | -4,91% | 992.298,00 |
| 19.11.2025 | 141,68 | 151,42 | 141,01 | 146,75 | 3,67% | 1.075.871,00 |
| 18.11.2025 | 140,00 | 145,05 | 139,00 | 141,55 | -0,67% | 912.048,00 |
| 17.11.2025 | 148,93 | 149,91 | 140,88 | 142,50 | -9,99% | 1.040.981,00 |
| 13.11.2025 | 162,27 | 165,01 | 157,50 | 158,32 | -1,68% | 712.972,00 |
| 12.11.2025 | 164,38 | 166,38 | 159,66 | 161,02 | -0,72% | 537.289,00 |
| 11.11.2025 | 156,00 | 167,60 | 156,00 | 162,18 | 2,80% | 953.516,00 |
| 10.11.2025 | 163,87 | 164,90 | 155,60 | 157,77 | -2,72% | 883.738,00 |
| 07.11.2025 | 156,55 | 163,61 | 155,51 | 162,18 | 2,61% | 910.535,00 |
| 06.11.2025 | 165,50 | 166,49 | 156,67 | 158,06 | -4,89% | 987.591,00 |
| 05.11.2025 | 164,44 | 173,85 | 161,01 | 166,19 | 1,51% | 1.254.222,00 |
| 04.11.2025 | 166,27 | 169,00 | 163,03 | 163,71 | -3,74% | 699.041,00 |
| 03.11.2025 | 169,34 | 171,89 | 167,50 | 170,07 | -1,40% | 834.497,00 |
| 31.10.2025 | 175,55 | 176,65 | 171,05 | 172,49 | -1,69% | 807.881,00 |
| 30.10.2025 | 182,05 | 182,52 | 175,18 | 175,45 | -4,81% | 866.601,00 |
| 29.10.2025 | 190,24 | 193,84 | 183,45 | 184,31 | -4,63% | 740.376,00 |
| 28.10.2025 | 193,88 | 202,40 | 188,72 | 193,25 | 2,67% | 1.532.370,00 |
| 27.10.2025 | 184,75 | 191,39 | 184,21 | 188,23 | 4,02% | 961.031,00 |
| 24.10.2025 | 185,00 | 186,50 | 180,23 | 180,96 | 0,20% | 677.390,00 |
| 23.10.2025 | 179,41 | 182,50 | 175,74 | 180,59 | 1,00% | 557.102,00 |
| 22.10.2025 | 184,08 | 184,95 | 175,00 | 178,81 | -3,71% | 850.884,00 |
| 21.10.2025 | 178,60 | 186,75 | 176,39 | 185,70 | 3,35% | 917.991,00 |
| 20.10.2025 | 176,60 | 180,08 | 175,36 | 179,68 | 3,10% | 822.772,00 |
| 17.10.2025 | 175,08 | 176,42 | 172,12 | 174,27 | -1,07% | 692.513,00 |
| 16.10.2025 | 179,16 | 180,36 | 172,56 | 176,16 | -0,23% | 717.542,00 |
| 15.10.2025 | 185,50 | 186,29 | 176,52 | 176,56 | -3,59% | 794.871,00 |
| 14.10.2025 | 176,50 | 186,11 | 175,29 | 183,14 | 0,87% | 860.836,00 |
| 13.10.2025 | 178,12 | 183,17 | 175,98 | 181,56 | 4,72% | 1.290.912,00 |
| 10.10.2025 | 186,08 | 186,08 | 171,22 | 173,37 | -6,44% | 1.726.403,00 |
| 09.10.2025 | 198,25 | 199,50 | 184,65 | 185,31 | -7,00% | 1.509.675,00 |
| 08.10.2025 | 196,46 | 200,34 | 194,06 | 199,26 | 1,44% | 548.127,00 |
| 07.10.2025 | 200,13 | 201,68 | 195,18 | 196,44 | -1,78% | 670.888,00 |
| 06.10.2025 | 210,00 | 210,00 | 199,72 | 200,00 | -1,86% | 873.721,00 |
| 02.10.2025 | 197,26 | 205,95 | 196,10 | 203,79 | 1,49% | 671.862,00 |
| 01.10.2025 | 202,61 | 204,02 | 195,69 | 200,80 | -1,16% | 679.098,00 |
| 30.09.2025 | 204,05 | 207,68 | 197,70 | 203,16 | 2,69% | 1.006.638,00 |
| 29.09.2025 | 200,64 | 202,02 | 191,57 | 197,84 | -2,30% | 1.475.855,00 |
| 26.09.2025 | 208,23 | 214,54 | 201,11 | 202,50 | -4,16% | 1.580.422,00 |
| 25.09.2025 | 207,52 | 216,69 | 205,45 | 211,30 | -0,62% | 1.073.370,00 |
| 24.09.2025 | 218,22 | 221,71 | 212,57 | 212,62 | -2,66% | 996.481,00 |
| 23.09.2025 | 219,73 | 224,68 | 216,34 | 218,44 | 0,30% | 858.256,00 |
| 22.09.2025 | 221,97 | 223,38 | 217,65 | 217,79 | -3,08% | 1.000.059,00 |
| 19.09.2025 | 232,50 | 237,00 | 224,67 | 224,70 | -3,75% | 1.191.431,00 |
| 18.09.2025 | 231,10 | 234,35 | 225,00 | 233,46 | 1,72% | 1.011.300,00 |
| 17.09.2025 | 232,85 | 248,44 | 229,49 | 229,51 | -0,52% | 1.398.039,00 |
| 16.09.2025 | 223,27 | 231,35 | 219,00 | 230,70 | 3,53% | 1.004.034,00 |
| 15.09.2025 | 219,25 | 226,63 | 215,51 | 222,83 | 2,39% | 986.068,00 |
| 12.09.2025 | 218,18 | 232,00 | 214,91 | 217,62 | -4,60% | 4.102.215,00 |
| 11.09.2025 | 231,12 | 232,44 | 226,25 | 228,12 | -0,35% | 2.015.047,00 |
| 10.09.2025 | 236,10 | 238,00 | 226,89 | 228,93 | -1,74% | 864.630,00 |
| 09.09.2025 | 240,38 | 240,38 | 228,51 | 232,98 | -3,32% | 996.498,00 |
| 08.09.2025 | 252,10 | 253,05 | 237,60 | 240,99 | -3,99% | 1.194.476,00 |
| 05.09.2025 | 248,70 | 257,00 | 246,38 | 251,00 | 6,70% | 1.654.406,00 |
| 04.09.2025 | 221,00 | 235,84 | 219,63 | 235,24 | 6,34% | 1.019.342,00 |
| 03.09.2025 | 221,80 | 224,03 | 217,67 | 221,22 | -0,23% | 725.667,00 |
| 02.09.2025 | 218,88 | 223,90 | 218,00 | 221,72 | -1,75% | 612.224,00 |
| 29.08.2025 | 228,70 | 230,70 | 224,56 | 225,67 | -1,55% | 586.859,00 |
| 28.08.2025 | 229,21 | 233,80 | 226,00 | 229,22 | 0,54% | 586.084,00 |
| 27.08.2025 | 224,49 | 231,91 | 222,04 | 228,00 | 3,08% | 1.024.317,00 |
| 26.08.2025 | 231,08 | 233,99 | 218,31 | 221,19 | -4,13% | 1.067.381,00 |
| 25.08.2025 | 225,54 | 233,45 | 219,26 | 230,72 | -5,33% | 1.951.676,00 |
| 22.08.2025 | 221,89 | 245,25 | 219,80 | 243,71 | 11,39% | 1.627.847,00 |
| 21.08.2025 | 213,00 | 219,13 | 210,50 | 218,79 | 1,01% | 916.824,00 |
| 20.08.2025 | 228,38 | 228,38 | 213,76 | 216,61 | -6,44% | 1.420.937,00 |
| 19.08.2025 | 232,00 | 240,96 | 228,10 | 231,53 | 1,01% | 837.990,00 |
| 18.08.2025 | 234,22 | 235,32 | 228,69 | 229,21 | -1,95% | 686.651,00 |
| 15.08.2025 | 237,23 | 240,00 | 233,34 | 233,76 | -0,57% | 546.851,00 |
| 14.08.2025 | 236,05 | 237,00 | 229,17 | 235,10 | -4,31% | 1.121.659,00 |