28,990$
3,31%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 27,38 | 29,08 | 27,38 | 28,99 | 3,31% | 116.998,00 |
| 13.10.2025 | 26,97 | 28,26 | 26,97 | 28,06 | 5,57% | 118.939,00 |
| 10.10.2025 | 28,00 | 28,47 | 26,58 | 26,58 | -5,98% | 120.760,00 |
| 09.10.2025 | 29,18 | 29,24 | 28,17 | 28,27 | -3,58% | 71.548,00 |
| 08.10.2025 | 28,85 | 29,78 | 28,85 | 29,32 | 1,03% | 70.655,00 |
| 07.10.2025 | 29,43 | 29,44 | 28,08 | 29,02 | -0,22% | 153.308,00 |
| 06.10.2025 | 31,20 | 31,39 | 28,38 | 29,09 | -5,11% | 222.050,00 |
| 02.10.2025 | 30,93 | 31,31 | 30,56 | 30,65 | -0,91% | 110.258,00 |
| 01.10.2025 | 30,36 | 30,96 | 30,01 | 30,93 | 1,34% | 122.254,00 |
| 30.09.2025 | 29,93 | 30,65 | 29,78 | 30,52 | 1,43% | 149.430,00 |
| 29.09.2025 | 30,15 | 30,46 | 29,52 | 30,09 | 0,20% | 117.444,00 |
| 26.09.2025 | 30,06 | 30,29 | 28,99 | 30,03 | -0,10% | 178.812,00 |
| 25.09.2025 | 30,60 | 30,97 | 29,85 | 30,06 | -2,37% | 166.195,00 |
| 24.09.2025 | 28,14 | 30,82 | 27,87 | 30,79 | 9,18% | 373.819,00 |
| 23.09.2025 | 28,07 | 28,73 | 27,75 | 28,20 | 0,18% | 195.939,00 |
| 22.09.2025 | 27,22 | 28,28 | 27,06 | 28,15 | 3,34% | 251.353,00 |
| 19.09.2025 | 28,34 | 28,49 | 27,11 | 27,24 | -3,03% | 316.932,00 |
| 18.09.2025 | 26,64 | 28,69 | 26,36 | 28,09 | 8,88% | 585.440,00 |
| 17.09.2025 | 26,99 | 28,66 | 25,15 | 25,80 | -10,39% | 1.984.722,00 |
| 16.09.2025 | 34,34 | 34,64 | 28,00 | 28,79 | -16,11% | 1.398.674,00 |
| 15.09.2025 | 35,00 | 35,02 | 34,26 | 34,32 | -1,69% | 54.384,00 |
| 12.09.2025 | 34,92 | 35,04 | 34,49 | 34,91 | -0,54% | 43.699,00 |
| 11.09.2025 | 33,87 | 35,18 | 33,87 | 35,10 | 3,63% | 51.045,00 |
| 10.09.2025 | 34,48 | 34,50 | 33,79 | 33,87 | -0,96% | 63.243,00 |
| 09.09.2025 | 35,13 | 35,13 | 34,00 | 34,20 | -2,98% | 79.576,00 |
| 08.09.2025 | 36,30 | 36,30 | 34,86 | 35,25 | -2,52% | 72.282,00 |
| 05.09.2025 | 36,27 | 36,72 | 34,98 | 36,16 | -0,03% | 147.231,00 |
| 04.09.2025 | 35,96 | 36,28 | 35,64 | 36,17 | 1,32% | 48.629,00 |
| 03.09.2025 | 36,13 | 36,47 | 35,67 | 35,70 | -1,71% | 41.874,00 |
| 02.09.2025 | 36,96 | 37,30 | 35,17 | 36,32 | -2,39% | 79.235,00 |
| 29.08.2025 | 37,37 | 37,60 | 37,08 | 37,21 | -0,40% | 53.723,00 |
| 28.08.2025 | 37,62 | 37,73 | 35,86 | 37,36 | 0,24% | 144.170,00 |
| 27.08.2025 | 37,06 | 37,60 | 36,70 | 37,27 | 0,38% | 86.220,00 |
| 26.08.2025 | 37,05 | 37,61 | 36,83 | 37,13 | 0,27% | 57.273,00 |
| 25.08.2025 | 38,00 | 38,00 | 37,03 | 37,03 | -2,17% | 33.641,00 |
| 22.08.2025 | 36,30 | 37,96 | 36,30 | 37,85 | 4,36% | 106.958,00 |
| 21.08.2025 | 35,73 | 36,32 | 35,72 | 36,27 | 0,25% | 47.656,00 |
| 20.08.2025 | 36,53 | 36,58 | 35,78 | 36,18 | -0,50% | 68.669,00 |
| 19.08.2025 | 36,92 | 37,77 | 36,19 | 36,36 | -0,11% | 148.966,00 |
| 18.08.2025 | 37,54 | 37,63 | 36,12 | 36,40 | -2,86% | 90.149,00 |
| 15.08.2025 | 38,20 | 38,25 | 37,01 | 37,47 | -1,24% | 49.634,00 |
| 14.08.2025 | 37,69 | 38,18 | 37,12 | 37,94 | -0,37% | 62.309,00 |
| 13.08.2025 | 36,89 | 38,10 | 35,98 | 38,08 | 3,68% | 55.159,00 |
| 12.08.2025 | 34,45 | 37,48 | 34,45 | 36,73 | 1,32% | 142.034,00 |
| 11.08.2025 | 34,77 | 36,32 | 34,59 | 36,25 | 3,45% | 116.840,00 |
| 08.08.2025 | 35,95 | 36,41 | 34,58 | 35,04 | -1,79% | 94.219,00 |
| 07.08.2025 | 35,87 | 35,99 | 35,01 | 35,68 | 0,34% | 88.127,00 |
| 06.08.2025 | 34,74 | 35,77 | 34,58 | 35,56 | 2,23% | 82.594,00 |
| 05.08.2025 | 35,64 | 35,64 | 34,76 | 34,79 | -1,90% | 68.107,00 |
| 04.08.2025 | 35,48 | 36,27 | 35,19 | 35,46 | 0,65% | 48.180,00 |
| 01.08.2025 | 35,33 | 35,80 | 34,71 | 35,23 | -1,67% | 72.028,00 |
| 31.07.2025 | 35,99 | 36,18 | 35,51 | 35,83 | -1,59% | 73.226,00 |
| 30.07.2025 | 37,15 | 37,52 | 36,09 | 36,41 | -1,97% | 64.129,00 |
| 29.07.2025 | 37,60 | 37,63 | 36,90 | 37,14 | -0,91% | 78.436,00 |
| 28.07.2025 | 38,33 | 38,33 | 37,40 | 37,48 | -1,83% | 50.731,00 |
| 25.07.2025 | 38,75 | 38,75 | 37,88 | 38,18 | -1,45% | 71.784,00 |
| 24.07.2025 | 40,25 | 40,53 | 38,52 | 38,74 | -4,56% | 102.306,00 |
| 23.07.2025 | 39,26 | 40,77 | 39,25 | 40,59 | 4,16% | 97.596,00 |
| 22.07.2025 | 37,97 | 39,23 | 37,61 | 38,97 | 3,07% | 159.210,00 |
| 21.07.2025 | 37,50 | 38,09 | 37,32 | 37,81 | 1,12% | 61.202,00 |
| 18.07.2025 | 38,32 | 38,32 | 37,25 | 37,39 | -1,48% | 57.534,00 |
| 17.07.2025 | 38,06 | 38,85 | 37,82 | 37,95 | -0,81% | 54.781,00 |
| 16.07.2025 | 38,48 | 38,72 | 37,60 | 38,26 | 0,45% | 58.722,00 |
| 15.07.2025 | 40,33 | 40,33 | 38,01 | 38,09 | -4,80% | 92.428,00 |
| 14.07.2025 | 39,94 | 40,14 | 39,44 | 40,01 | -0,02% | 47.980,00 |
| 11.07.2025 | 40,47 | 40,58 | 39,75 | 40,02 | -2,06% | 126.500,00 |
| 10.07.2025 | 40,49 | 41,37 | 40,12 | 40,86 | 0,74% | 47.025,00 |
| 09.07.2025 | 40,18 | 40,81 | 39,96 | 40,56 | 1,17% | 93.969,00 |
| 08.07.2025 | 40,10 | 41,09 | 39,89 | 40,09 | 0,88% | 121.134,00 |
| 07.07.2025 | 40,50 | 40,86 | 39,52 | 39,74 | -3,14% | 52.169,00 |
| 03.07.2025 | 40,49 | 41,20 | 40,08 | 41,03 | 1,74% | 42.083,00 |
| 02.07.2025 | 39,77 | 40,67 | 39,36 | 40,33 | 1,89% | 108.442,00 |
| 01.07.2025 | 37,86 | 40,40 | 37,86 | 39,58 | 4,02% | 70.015,00 |
| 30.06.2025 | 39,01 | 39,01 | 37,89 | 38,05 | -2,11% | 39.745,00 |
| 27.06.2025 | 38,60 | 39,10 | 38,31 | 38,87 | 0,73% | 65.815,00 |
| 26.06.2025 | 38,53 | 38,75 | 37,86 | 38,59 | 0,14% | 32.617,00 |
| 25.06.2025 | 39,67 | 39,68 | 38,35 | 38,54 | -2,89% | 58.553,00 |
| 24.06.2025 | 39,68 | 40,26 | 39,57 | 39,68 | 0,86% | 42.142,00 |
| 23.06.2025 | 39,22 | 39,37 | 38,12 | 39,34 | -0,28% | 40.285,00 |
| 20.06.2025 | 40,04 | 40,09 | 39,45 | 39,45 | -0,10% | 58.018,00 |
| 18.06.2025 | 39,88 | 40,50 | 39,36 | 39,49 | -1,13% | 30.618,00 |
| 17.06.2025 | 40,16 | 40,68 | 39,77 | 39,94 | -1,24% | 44.177,00 |
| 16.06.2025 | 39,67 | 40,78 | 39,67 | 40,44 | 1,76% | 23.247,00 |
| 13.06.2025 | 41,14 | 41,50 | 39,74 | 39,74 | -5,09% | 26.858,00 |
| 12.06.2025 | 41,91 | 42,33 | 41,59 | 41,87 | -1,38% | 49.624,00 |
| 11.06.2025 | 42,58 | 42,59 | 41,47 | 42,46 | -0,15% | 64.535,00 |
| 10.06.2025 | 42,88 | 43,10 | 42,03 | 42,52 | 0,14% | 34.309,00 |
| 09.06.2025 | 41,84 | 42,69 | 41,77 | 42,46 | 1,87% | 39.532,00 |
| 06.06.2025 | 40,96 | 41,68 | 40,96 | 41,68 | 3,17% | 27.661,00 |
| 05.06.2025 | 40,64 | 40,85 | 40,25 | 40,40 | -0,59% | 41.928,00 |
| 04.06.2025 | 40,24 | 40,80 | 40,24 | 40,64 | 0,92% | 25.612,00 |
| 03.06.2025 | 39,32 | 40,51 | 39,15 | 40,27 | 2,21% | 36.851,00 |
| 02.06.2025 | 40,30 | 40,30 | 39,39 | 39,40 | -2,39% | 35.322,00 |
| 30.05.2025 | 40,27 | 40,75 | 40,18 | 40,37 | -0,73% | 25.188,00 |
| 29.05.2025 | 40,51 | 40,68 | 40,01 | 40,66 | 1,17% | 25.161,00 |
| 28.05.2025 | 41,03 | 41,08 | 40,19 | 40,19 | -2,21% | 29.142,00 |
| 27.05.2025 | 39,92 | 41,45 | 39,73 | 41,10 | 4,74% | 31.178,00 |
| 23.05.2025 | 38,85 | 39,70 | 38,82 | 39,24 | -0,51% | 41.824,00 |
| 22.05.2025 | 39,52 | 40,07 | 39,26 | 39,44 | -0,78% | 44.346,00 |
| 21.05.2025 | 40,72 | 40,93 | 39,69 | 39,75 | -3,54% | 51.589,00 |