149,150$
3,88%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 141,78 | 150,36 | 140,43 | 149,15 | 3,88% | 817.112,00 |
| 27.05.2026 | 141,85 | 146,24 | 140,57 | 143,58 | 3,70% | 751.420,00 |
| 26.05.2026 | 138,00 | 144,80 | 136,18 | 138,46 | 1,50% | 870.344,00 |
| 22.05.2026 | 139,00 | 141,50 | 135,63 | 136,42 | -1,91% | 656.774,00 |
| 21.05.2026 | 131,07 | 142,08 | 128,95 | 139,08 | 4,45% | 1.036.636,00 |
| 20.05.2026 | 122,50 | 135,89 | 118,65 | 133,16 | 9,02% | 1.397.572,00 |
| 19.05.2026 | 119,01 | 122,90 | 113,60 | 122,14 | 1,18% | 1.052.705,00 |
| 18.05.2026 | 123,03 | 126,95 | 118,78 | 120,72 | -1,99% | 990.062,00 |
| 15.05.2026 | 126,75 | 127,90 | 122,00 | 123,17 | -3,68% | 826.476,00 |
| 14.05.2026 | 130,69 | 132,00 | 126,23 | 127,87 | -0,78% | 663.945,00 |
| 13.05.2026 | 128,84 | 132,41 | 125,90 | 128,88 | -1,84% | 715.700,00 |
| 12.05.2026 | 128,15 | 132,84 | 126,22 | 131,29 | 1,62% | 732.380,00 |
| 11.05.2026 | 133,96 | 136,55 | 128,34 | 129,20 | -3,50% | 1.044.373,00 |
| 08.05.2026 | 134,73 | 135,98 | 132,00 | 133,89 | 0,18% | 581.534,00 |
| 07.05.2026 | 131,75 | 134,91 | 131,38 | 133,65 | 1,46% | 766.452,00 |
| 06.05.2026 | 128,19 | 132,37 | 127,40 | 131,73 | 6,68% | 884.081,00 |
| 05.05.2026 | 122,96 | 124,58 | 121,50 | 123,48 | 0,92% | 591.338,00 |
| 04.05.2026 | 129,59 | 130,05 | 120,09 | 122,35 | -5,86% | 1.071.870,00 |
| 01.05.2026 | 131,65 | 133,81 | 129,55 | 129,97 | -1,51% | 787.639,00 |
| 30.04.2026 | 132,41 | 134,50 | 131,18 | 131,96 | -0,01% | 732.389,00 |
| 29.04.2026 | 132,00 | 134,17 | 129,68 | 131,97 | -0,74% | 711.309,00 |
| 28.04.2026 | 135,00 | 138,75 | 132,54 | 132,95 | -2,28% | 667.452,00 |
| 27.04.2026 | 136,86 | 139,82 | 135,00 | 136,05 | -1,06% | 744.786,00 |
| 24.04.2026 | 138,53 | 140,96 | 136,00 | 137,51 | -0,42% | 732.257,00 |
| 23.04.2026 | 135,43 | 138,63 | 134,34 | 138,09 | 1,08% | 858.871,00 |
| 22.04.2026 | 141,09 | 142,25 | 135,37 | 136,61 | -1,44% | 971.997,00 |
| 21.04.2026 | 143,65 | 147,12 | 138,20 | 138,61 | -2,86% | 920.622,00 |
| 20.04.2026 | 139,34 | 143,31 | 137,48 | 142,69 | 1,17% | 868.599,00 |
| 17.04.2026 | 133,50 | 147,00 | 133,50 | 141,04 | 8,92% | 1.884.010,00 |
| 16.04.2026 | 130,43 | 133,79 | 127,83 | 129,49 | -0,02% | 817.631,00 |
| 15.04.2026 | 130,82 | 132,88 | 128,86 | 129,52 | -0,92% | 966.031,00 |
| 14.04.2026 | 127,56 | 131,36 | 127,00 | 130,72 | 3,57% | 895.237,00 |
| 13.04.2026 | 126,00 | 128,90 | 124,34 | 126,22 | 0,51% | 1.124.477,00 |
| 10.04.2026 | 124,53 | 128,14 | 122,76 | 125,58 | 1,44% | 1.864.986,00 |
| 09.04.2026 | 118,27 | 124,00 | 116,12 | 123,80 | 3,17% | 1.160.641,00 |
| 08.04.2026 | 120,75 | 124,29 | 119,44 | 120,00 | 4,96% | 1.868.858,00 |
| 07.04.2026 | 117,03 | 117,06 | 109,28 | 114,33 | -3,64% | 1.991.939,00 |
| 06.04.2026 | 112,96 | 119,04 | 112,82 | 118,65 | 4,57% | 1.625.262,00 |
| 02.04.2026 | 110,74 | 116,18 | 108,38 | 113,46 | 0,54% | 2.618.303,00 |
| 01.04.2026 | 110,49 | 114,90 | 106,30 | 112,85 | -19,29% | 8.822.633,00 |
| 31.03.2026 | 135,68 | 142,48 | 133,77 | 139,82 | 5,91% | 2.054.746,00 |
| 30.03.2026 | 133,23 | 138,84 | 130,16 | 132,02 | 0,89% | 1.302.185,00 |
| 27.03.2026 | 129,62 | 133,36 | 128,70 | 130,85 | -0,89% | 1.118.742,00 |
| 26.03.2026 | 133,88 | 139,58 | 131,90 | 132,03 | -3,59% | 620.776,00 |
| 25.03.2026 | 132,47 | 137,50 | 131,25 | 136,94 | 6,34% | 1.008.912,00 |
| 24.03.2026 | 128,41 | 131,80 | 127,00 | 128,78 | -1,07% | 1.077.635,00 |
| 23.03.2026 | 132,17 | 137,86 | 129,75 | 130,17 | 1,97% | 1.781.818,00 |
| 20.03.2026 | 134,50 | 134,50 | 127,27 | 127,65 | -5,10% | 1.446.077,00 |
| 19.03.2026 | 131,16 | 135,39 | 130,10 | 134,51 | -0,02% | 930.903,00 |
| 18.03.2026 | 133,70 | 139,35 | 133,57 | 134,54 | -1,26% | 1.030.332,00 |
| 17.03.2026 | 133,95 | 136,94 | 133,05 | 136,25 | 3,20% | 897.972,00 |
| 16.03.2026 | 131,00 | 133,25 | 129,37 | 132,03 | 2,85% | 983.458,00 |
| 13.03.2026 | 131,67 | 134,11 | 127,94 | 128,37 | -2,27% | 1.096.982,00 |
| 12.03.2026 | 137,00 | 138,30 | 130,70 | 131,35 | -6,27% | 1.267.867,00 |
| 11.03.2026 | 143,98 | 145,36 | 138,23 | 140,13 | -2,31% | 703.012,00 |
| 10.03.2026 | 140,10 | 148,73 | 138,01 | 143,45 | 1,48% | 1.915.975,00 |
| 09.03.2026 | 131,64 | 143,14 | 130,00 | 141,36 | -0,56% | 1.850.592,00 |
| 06.03.2026 | 149,32 | 149,32 | 141,72 | 142,16 | -6,23% | 1.135.333,00 |
| 05.03.2026 | 149,69 | 154,50 | 148,12 | 151,61 | 0,41% | 990.782,00 |
| 04.03.2026 | 157,99 | 159,69 | 150,67 | 150,99 | -3,12% | 941.041,00 |
| 03.03.2026 | 151,95 | 157,07 | 148,86 | 155,85 | -0,94% | 1.104.954,00 |
| 02.03.2026 | 159,60 | 161,89 | 155,13 | 157,33 | -5,06% | 1.434.343,00 |
| 27.02.2026 | 182,11 | 182,11 | 164,68 | 165,71 | -11,20% | 1.695.356,00 |
| 26.02.2026 | 187,48 | 190,69 | 184,08 | 186,61 | 1,41% | 638.361,00 |
| 25.02.2026 | 192,23 | 192,32 | 180,70 | 184,01 | -3,36% | 1.061.291,00 |
| 24.02.2026 | 190,61 | 195,65 | 188,32 | 190,40 | 0,54% | 931.877,00 |
| 23.02.2026 | 204,05 | 208,58 | 187,91 | 189,38 | -8,83% | 1.390.715,00 |
| 20.02.2026 | 203,93 | 226,86 | 201,00 | 207,73 | 1,51% | 1.938.872,00 |
| 19.02.2026 | 209,44 | 210,22 | 199,18 | 204,63 | -3,66% | 615.942,00 |
| 18.02.2026 | 205,60 | 219,39 | 204,30 | 212,41 | 1,77% | 861.419,00 |
| 17.02.2026 | 208,99 | 209,12 | 192,02 | 208,72 | 1,78% | 852.844,00 |
| 13.02.2026 | 197,47 | 206,39 | 193,37 | 205,06 | 5,02% | 962.558,00 |
| 12.02.2026 | 199,73 | 205,90 | 192,19 | 195,26 | -2,34% | 791.628,00 |
| 11.02.2026 | 209,51 | 211,99 | 197,75 | 199,94 | -4,97% | 723.921,00 |
| 10.02.2026 | 207,23 | 215,00 | 206,60 | 210,40 | 1,67% | 736.815,00 |
| 09.02.2026 | 210,57 | 212,75 | 204,31 | 206,95 | -1,99% | 772.804,00 |
| 06.02.2026 | 200,00 | 211,38 | 196,95 | 211,16 | 8,04% | 843.917,00 |
| 05.02.2026 | 204,43 | 206,65 | 190,58 | 195,44 | -5,45% | 899.371,00 |
| 04.02.2026 | 202,00 | 211,36 | 197,48 | 206,70 | 3,68% | 806.175,00 |
| 03.02.2026 | 196,70 | 213,88 | 194,65 | 199,37 | 1,86% | 913.770,00 |
| 02.02.2026 | 196,52 | 200,44 | 190,16 | 195,73 | -1,56% | 731.702,00 |
| 30.01.2026 | 201,00 | 206,79 | 195,20 | 198,83 | -2,61% | 988.256,00 |
| 29.01.2026 | 203,00 | 212,00 | 202,35 | 204,15 | -0,20% | 618.934,00 |
| 28.01.2026 | 212,40 | 212,40 | 202,44 | 204,55 | -2,51% | 767.213,00 |
| 27.01.2026 | 216,95 | 218,30 | 200,88 | 209,81 | -4,24% | 1.106.493,00 |
| 26.01.2026 | 226,74 | 229,79 | 216,37 | 219,09 | -5,16% | 725.237,00 |
| 22.01.2026 | 230,66 | 239,40 | 228,95 | 231,01 | 0,73% | 856.485,00 |
| 21.01.2026 | 221,26 | 232,29 | 217,51 | 229,33 | 4,51% | 886.736,00 |
| 20.01.2026 | 227,00 | 228,70 | 218,11 | 219,44 | -5,78% | 1.358.886,00 |
| 16.01.2026 | 224,81 | 233,82 | 222,00 | 232,90 | 4,17% | 1.151.125,00 |
| 15.01.2026 | 220,39 | 227,00 | 218,01 | 223,58 | 2,92% | 868.637,00 |
| 14.01.2026 | 219,84 | 230,11 | 216,21 | 217,24 | -2,47% | 1.055.375,00 |
| 13.01.2026 | 218,46 | 223,48 | 215,61 | 222,74 | 2,09% | 751.936,00 |
| 12.01.2026 | 215,02 | 220,78 | 211,11 | 218,18 | -0,37% | 695.766,00 |
| 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 |