23,590$
-3,91%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 24,31 | 24,31 | 23,50 | 23,59 | -3,91% | 84.098,00 |
| 04.02.2026 | 24,23 | 24,99 | 23,82 | 24,55 | 2,33% | 80.231,00 |
| 03.02.2026 | 24,09 | 24,52 | 23,50 | 23,99 | -0,62% | 97.810,00 |
| 02.02.2026 | 24,10 | 24,61 | 23,91 | 24,14 | 0,31% | 81.765,00 |
| 30.01.2026 | 24,44 | 24,47 | 23,57 | 24,07 | -2,33% | 79.276,00 |
| 29.01.2026 | 24,16 | 24,73 | 24,00 | 24,64 | 2,16% | 79.396,00 |
| 28.01.2026 | 24,82 | 24,95 | 24,04 | 24,12 | -2,55% | 80.205,00 |
| 27.01.2026 | 24,68 | 25,01 | 24,12 | 24,75 | 0,00% | 46.567,00 |
| 26.01.2026 | 24,90 | 25,32 | 24,33 | 24,75 | -1,16% | 54.137,00 |
| 22.01.2026 | 25,41 | 25,78 | 24,85 | 25,04 | -0,48% | 53.000,00 |
| 21.01.2026 | 24,98 | 25,45 | 24,63 | 25,16 | 3,80% | 84.016,00 |
| 20.01.2026 | 25,01 | 25,20 | 24,04 | 24,24 | -4,42% | 109.377,00 |
| 16.01.2026 | 26,67 | 27,01 | 25,36 | 25,36 | -5,16% | 80.960,00 |
| 15.01.2026 | 25,81 | 26,99 | 25,57 | 26,74 | 3,28% | 79.955,00 |
| 14.01.2026 | 25,95 | 26,96 | 25,45 | 25,89 | -0,15% | 123.446,00 |
| 13.01.2026 | 25,37 | 26,48 | 25,37 | 25,93 | 1,73% | 76.144,00 |
| 12.01.2026 | 25,60 | 25,77 | 24,83 | 25,49 | -0,89% | 79.535,00 |
| 09.01.2026 | 24,94 | 25,82 | 24,51 | 25,72 | 3,13% | 79.681,00 |
| 08.01.2026 | 23,99 | 25,41 | 23,80 | 24,94 | 3,61% | 61.239,00 |
| 07.01.2026 | 24,28 | 24,30 | 23,42 | 24,07 | -0,82% | 69.220,00 |
| 06.01.2026 | 23,71 | 24,37 | 23,71 | 24,27 | 2,19% | 74.879,00 |
| 05.01.2026 | 23,44 | 24,31 | 23,44 | 23,75 | 1,37% | 62.322,00 |
| 02.01.2026 | 24,04 | 24,12 | 23,36 | 23,43 | -1,72% | 94.327,00 |
| 31.12.2025 | 23,89 | 24,29 | 23,54 | 23,84 | 0,00% | 161.483,00 |
| 30.12.2025 | 23,21 | 24,11 | 23,17 | 23,84 | 2,32% | 124.236,00 |
| 29.12.2025 | 23,23 | 23,63 | 22,89 | 23,30 | -0,09% | 119.439,00 |
| 26.12.2025 | 23,24 | 23,52 | 23,08 | 23,32 | 0,34% | 91.178,00 |
| 24.12.2025 | 23,04 | 23,35 | 23,00 | 23,24 | 0,78% | 55.885,00 |
| 23.12.2025 | 22,87 | 23,16 | 22,52 | 23,06 | 1,05% | 90.507,00 |
| 22.12.2025 | 23,09 | 23,43 | 22,73 | 22,82 | -1,32% | 111.363,00 |
| 19.12.2025 | 23,60 | 23,62 | 22,80 | 23,13 | -1,93% | 151.254,00 |
| 18.12.2025 | 24,72 | 25,11 | 22,91 | 23,58 | -3,72% | 175.501,00 |
| 17.12.2025 | 24,37 | 25,15 | 24,20 | 24,49 | 0,60% | 94.219,00 |
| 16.12.2025 | 24,98 | 25,10 | 23,59 | 24,35 | -4,00% | 162.497,00 |
| 15.12.2025 | 27,06 | 27,06 | 25,24 | 25,36 | -6,07% | 115.263,00 |
| 12.12.2025 | 27,67 | 27,97 | 26,99 | 27,00 | -1,78% | 86.297,00 |
| 11.12.2025 | 28,39 | 29,00 | 27,35 | 27,49 | -3,46% | 128.994,00 |
| 10.12.2025 | 28,01 | 29,45 | 27,63 | 28,48 | 4,04% | 253.874,00 |
| 09.12.2025 | 25,04 | 27,58 | 25,00 | 27,37 | 8,78% | 173.509,00 |
| 08.12.2025 | 26,05 | 26,40 | 25,00 | 25,16 | -3,31% | 87.899,00 |
| 05.12.2025 | 26,26 | 26,56 | 25,73 | 26,02 | -1,03% | 110.366,00 |
| 04.12.2025 | 25,25 | 26,49 | 25,20 | 26,29 | 4,41% | 97.937,00 |
| 03.12.2025 | 25,29 | 25,64 | 24,77 | 25,18 | 0,64% | 60.361,00 |
| 02.12.2025 | 24,20 | 25,30 | 23,60 | 25,02 | 3,82% | 148.105,00 |
| 01.12.2025 | 24,59 | 25,47 | 23,71 | 24,10 | -1,07% | 212.522,00 |
| 28.11.2025 | 24,75 | 25,27 | 24,29 | 24,36 | -1,10% | 70.334,00 |
| 26.11.2025 | 24,38 | 24,84 | 24,22 | 24,63 | 0,94% | 71.561,00 |
| 25.11.2025 | 23,41 | 24,86 | 23,41 | 24,40 | 4,10% | 84.011,00 |
| 24.11.2025 | 24,40 | 24,50 | 23,33 | 23,44 | 6,40% | 124.563,00 |
| 20.11.2025 | 22,63 | 23,35 | 21,88 | 22,03 | -2,44% | 87.919,00 |
| 19.11.2025 | 23,37 | 23,42 | 22,58 | 22,58 | -3,09% | 50.143,00 |
| 18.11.2025 | 23,05 | 23,48 | 22,60 | 23,30 | 0,73% | 96.375,00 |
| 17.11.2025 | 24,01 | 24,29 | 23,10 | 23,13 | -6,43% | 89.226,00 |
| 13.11.2025 | 24,59 | 25,53 | 23,73 | 24,72 | 0,37% | 105.031,00 |
| 12.11.2025 | 24,38 | 24,99 | 24,18 | 24,63 | 0,78% | 57.511,00 |
| 11.11.2025 | 23,87 | 24,53 | 23,87 | 24,44 | 1,96% | 63.481,00 |
| 10.11.2025 | 24,00 | 24,10 | 23,50 | 23,97 | 0,84% | 57.780,00 |
| 07.11.2025 | 23,83 | 23,91 | 23,50 | 23,77 | -0,21% | 84.091,00 |
| 06.11.2025 | 24,67 | 24,68 | 23,71 | 23,82 | -4,03% | 73.352,00 |
| 05.11.2025 | 23,76 | 25,63 | 23,50 | 24,82 | 4,51% | 164.062,00 |
| 04.11.2025 | 23,69 | 24,26 | 23,37 | 23,75 | -1,12% | 112.588,00 |
| 03.11.2025 | 24,86 | 24,86 | 23,64 | 24,02 | -3,57% | 117.226,00 |
| 31.10.2025 | 24,03 | 24,96 | 23,89 | 24,91 | 2,98% | 103.503,00 |
| 30.10.2025 | 24,67 | 25,07 | 23,96 | 24,19 | -2,46% | 85.124,00 |
| 29.10.2025 | 25,65 | 25,76 | 24,52 | 24,80 | -3,61% | 122.182,00 |
| 28.10.2025 | 26,20 | 26,48 | 25,37 | 25,73 | -2,13% | 68.012,00 |
| 27.10.2025 | 26,57 | 26,91 | 26,13 | 26,29 | -1,05% | 123.070,00 |
| 24.10.2025 | 27,46 | 27,74 | 26,55 | 26,57 | -2,53% | 77.388,00 |
| 23.10.2025 | 28,20 | 28,20 | 26,87 | 27,26 | -2,71% | 64.461,00 |
| 22.10.2025 | 28,21 | 28,47 | 27,80 | 28,02 | -0,67% | 102.145,00 |
| 21.10.2025 | 27,32 | 28,30 | 27,08 | 28,21 | 3,37% | 55.730,00 |
| 20.10.2025 | 27,02 | 27,63 | 27,02 | 27,29 | 1,53% | 68.589,00 |
| 17.10.2025 | 27,18 | 27,62 | 26,83 | 26,88 | -1,59% | 63.402,00 |
| 16.10.2025 | 28,28 | 28,38 | 27,15 | 27,32 | -2,83% | 103.828,00 |
| 15.10.2025 | 28,99 | 29,74 | 28,01 | 28,11 | -3,04% | 66.845,00 |
| 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 |