239,060$
1,98%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 233,48 | 242,89 | 231,01 | 239,06 | 1,98% | 772.498,00 |
| 31.03.2025 | 227,54 | 238,24 | 221,97 | 234,41 | -0,79% | 973.539,00 |
| 28.03.2025 | 241,20 | 243,05 | 228,15 | 236,28 | -2,93% | 850.313,00 |
| 27.03.2025 | 240,76 | 249,65 | 233,50 | 243,42 | -0,07% | 953.546,00 |
| 26.03.2025 | 253,76 | 255,05 | 240,00 | 243,58 | -3,69% | 607.047,00 |
| 25.03.2025 | 255,12 | 264,58 | 250,56 | 252,90 | -1,92% | 831.014,00 |
| 24.03.2025 | 248,00 | 261,55 | 248,00 | 257,84 | 6,47% | 1.199.107,00 |
| 21.03.2025 | 226,90 | 246,15 | 225,68 | 242,18 | 3,48% | 1.252.987,00 |
| 20.03.2025 | 226,25 | 240,65 | 223,17 | 234,03 | 1,73% | 1.209.069,00 |
| 19.03.2025 | 219,73 | 239,35 | 215,00 | 230,04 | 3,70% | 1.305.745,00 |
| 18.03.2025 | 218,44 | 224,36 | 215,69 | 221,84 | -1,54% | 716.834,00 |
| 17.03.2025 | 224,38 | 228,50 | 214,11 | 225,32 | 0,12% | 1.059.016,00 |
| 14.03.2025 | 221,01 | 226,77 | 216,55 | 225,06 | 3,89% | 1.055.330,00 |
| 13.03.2025 | 237,09 | 238,34 | 212,05 | 216,63 | -10,12% | 1.419.121,00 |
| 12.03.2025 | 241,31 | 248,14 | 235,11 | 241,02 | 4,53% | 1.103.495,00 |
| 11.03.2025 | 234,53 | 243,47 | 224,13 | 230,57 | -1,22% | 1.215.182,00 |
| 10.03.2025 | 259,23 | 260,00 | 226,61 | 233,41 | -11,06% | 1.562.486,00 |
| 07.03.2025 | 275,50 | 279,00 | 250,10 | 262,43 | -6,60% | 1.499.070,00 |
| 06.03.2025 | 283,23 | 292,65 | 275,89 | 280,97 | -2,94% | 782.109,00 |
| 05.03.2025 | 292,18 | 294,41 | 284,24 | 289,48 | -0,92% | 612.696,00 |
| 04.03.2025 | 300,00 | 300,00 | 278,54 | 292,18 | -4,90% | 1.476.103,00 |
| 03.03.2025 | 324,14 | 326,00 | 304,40 | 307,23 | -4,61% | 812.675,00 |
| 28.02.2025 | 325,02 | 331,77 | 318,05 | 322,07 | -1,80% | 862.302,00 |
| 27.02.2025 | 351,97 | 351,97 | 326,94 | 327,97 | -7,29% | 802.388,00 |
| 26.02.2025 | 353,92 | 365,67 | 348,30 | 353,77 | 1,50% | 630.532,00 |
| 25.02.2025 | 347,95 | 355,00 | 341,37 | 348,54 | 0,68% | 652.155,00 |
| 24.02.2025 | 337,75 | 352,98 | 328,11 | 346,20 | 1,80% | 975.251,00 |
| 21.02.2025 | 368,18 | 369,59 | 336,96 | 340,09 | -7,06% | 844.382,00 |
| 20.02.2025 | 383,90 | 387,47 | 362,34 | 365,93 | -4,18% | 676.885,00 |
| 19.02.2025 | 381,75 | 385,08 | 376,73 | 381,89 | -1,64% | 455.005,00 |
| 18.02.2025 | 381,88 | 389,20 | 376,08 | 388,25 | 1,55% | 542.798,00 |
| 14.02.2025 | 385,28 | 389,25 | 380,01 | 382,33 | 0,52% | 412.081,00 |
| 13.02.2025 | 380,00 | 385,29 | 374,97 | 380,35 | 1,66% | 400.398,00 |
| 12.02.2025 | 374,99 | 374,99 | 366,30 | 374,15 | -2,67% | 809.739,00 |
| 11.02.2025 | 399,33 | 402,00 | 377,04 | 384,42 | -4,43% | 624.561,00 |
| 10.02.2025 | 400,00 | 404,34 | 398,03 | 402,22 | 1,29% | 290.446,00 |
| 07.02.2025 | 416,00 | 416,00 | 392,32 | 397,10 | -4,38% | 463.193,00 |
| 06.02.2025 | 419,50 | 419,50 | 410,28 | 415,27 | 0,13% | 231.969,00 |
| 05.02.2025 | 404,88 | 415,15 | 404,01 | 414,73 | 2,13% | 335.490,00 |
| 04.02.2025 | 399,23 | 407,50 | 397,55 | 406,08 | 2,77% | 496.701,00 |
| 03.02.2025 | 404,51 | 409,48 | 386,38 | 395,14 | -5,72% | 917.036,00 |
| 31.01.2025 | 431,69 | 432,88 | 415,75 | 419,11 | -3,24% | 364.590,00 |
| 30.01.2025 | 431,00 | 436,99 | 427,86 | 433,16 | 2,64% | 479.300,00 |
| 29.01.2025 | 421,62 | 430,83 | 419,73 | 422,01 | -0,27% | 341.178,00 |
| 28.01.2025 | 411,74 | 425,94 | 403,18 | 423,14 | 2,95% | 595.195,00 |
| 27.01.2025 | 411,88 | 418,64 | 407,83 | 411,00 | -1,85% | 737.511,00 |
| 24.01.2025 | 434,25 | 434,83 | 413,08 | 418,74 | -3,62% | 1.012.067,00 |
| 23.01.2025 | 439,97 | 441,99 | 430,49 | 434,46 | -1,89% | 509.109,00 |
| 22.01.2025 | 450,66 | 451,13 | 439,30 | 442,81 | -2,58% | 382.121,00 |
| 21.01.2025 | 453,57 | 455,84 | 444,91 | 454,52 | 1,63% | 630.242,00 |
| 17.01.2025 | 439,68 | 448,84 | 437,17 | 447,23 | 3,33% | 671.582,00 |
| 16.01.2025 | 433,21 | 435,42 | 424,21 | 432,83 | 0,98% | 435.068,00 |
| 15.01.2025 | 433,30 | 435,75 | 426,99 | 428,65 | 3,03% | 634.920,00 |
| 14.01.2025 | 425,36 | 429,50 | 411,48 | 416,04 | -0,83% | 575.826,00 |
| 13.01.2025 | 415,28 | 421,93 | 406,42 | 419,52 | 1,35% | 799.549,00 |
| 10.01.2025 | 404,34 | 415,70 | 402,28 | 413,95 | 1,39% | 625.870,00 |
| 08.01.2025 | 405,21 | 408,33 | 394,00 | 408,27 | 1,10% | 486.839,00 |
| 07.01.2025 | 416,85 | 418,45 | 397,19 | 403,82 | -2,68% | 397.437,00 |
| 06.01.2025 | 411,30 | 420,12 | 411,30 | 414,96 | 2,34% | 551.101,00 |
| 03.01.2025 | 396,50 | 405,46 | 392,25 | 405,46 | 2,62% | 311.777,00 |
| 02.01.2025 | 395,61 | 398,34 | 392,19 | 395,10 | 0,38% | 319.468,00 |
| 31.12.2024 | 393,90 | 398,00 | 390,80 | 393,59 | -0,09% | 337.082,00 |
| 30.12.2024 | 393,34 | 397,66 | 386,00 | 393,93 | -1,04% | 368.271,00 |
| 27.12.2024 | 405,98 | 406,82 | 395,81 | 398,07 | -2,19% | 297.360,00 |
| 26.12.2024 | 407,40 | 412,53 | 405,60 | 407,00 | -1,62% | 315.047,00 |
| 24.12.2024 | 410,00 | 414,70 | 407,60 | 413,70 | 1,34% | 191.130,00 |
| 23.12.2024 | 397,63 | 411,57 | 393,00 | 408,23 | 2,50% | 527.223,00 |
| 20.12.2024 | 386,30 | 403,58 | 384,95 | 398,26 | 2,64% | 753.107,00 |
| 19.12.2024 | 401,57 | 402,35 | 382,30 | 388,02 | -2,11% | 852.031,00 |
| 18.12.2024 | 412,33 | 426,07 | 393,88 | 396,39 | -3,72% | 864.128,00 |
| 17.12.2024 | 414,51 | 420,41 | 406,40 | 411,72 | -0,79% | 805.594,00 |
| 16.12.2024 | 445,00 | 445,50 | 414,14 | 414,98 | -6,96% | 1.311.273,00 |
| 13.12.2024 | 443,97 | 457,26 | 429,07 | 446,04 | 16,95% | 3.051.494,00 |
| 12.12.2024 | 392,98 | 396,37 | 377,11 | 381,38 | -4,40% | 1.298.852,00 |
| 11.12.2024 | 395,62 | 403,39 | 390,48 | 398,95 | 3,33% | 642.711,00 |
| 10.12.2024 | 394,05 | 398,00 | 384,00 | 386,09 | -2,69% | 719.330,00 |
| 09.12.2024 | 382,49 | 400,49 | 381,35 | 396,78 | 5,50% | 1.059.119,00 |
| 06.12.2024 | 378,00 | 384,00 | 369,47 | 376,10 | 1,45% | 688.832,00 |
| 05.12.2024 | 373,00 | 383,89 | 370,66 | 370,72 | -1,42% | 534.392,00 |
| 04.12.2024 | 380,18 | 382,83 | 373,76 | 376,07 | -0,80% | 370.029,00 |
| 03.12.2024 | 380,00 | 383,16 | 372,05 | 379,10 | -0,04% | 425.741,00 |
| 02.12.2024 | 385,79 | 387,88 | 378,31 | 379,26 | -1,53% | 419.024,00 |
| 29.11.2024 | 386,86 | 391,77 | 384,89 | 385,14 | -0,37% | 228.192,00 |
| 27.11.2024 | 389,79 | 392,00 | 382,85 | 386,56 | 0,24% | 406.186,00 |
| 26.11.2024 | 381,40 | 389,45 | 378,09 | 385,64 | -0,90% | 512.833,00 |
| 25.11.2024 | 376,99 | 398,22 | 375,67 | 389,14 | 5,74% | 1.052.414,00 |
| 22.11.2024 | 352,54 | 370,96 | 351,47 | 368,01 | 9,27% | 873.385,00 |
| 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 |