35,230$
-1,67%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 42,19 | 43,21 | 41,07 | 41,21 | -2,28% | 30.925,00 |
| 19.05.2025 | 42,20 | 42,70 | 41,98 | 42,17 | -1,95% | 46.682,00 |
| 16.05.2025 | 43,36 | 44,00 | 42,15 | 43,01 | -0,85% | 30.683,00 |
| 15.05.2025 | 43,87 | 43,99 | 42,61 | 43,38 | -1,41% | 39.348,00 |
| 14.05.2025 | 44,87 | 45,00 | 43,56 | 44,00 | -2,20% | 62.167,00 |
| 13.05.2025 | 45,99 | 47,00 | 44,84 | 44,99 | 3,69% | 83.497,00 |
| 12.05.2025 | 43,47 | 44,89 | 43,32 | 43,39 | 3,21% | 78.375,00 |
| 09.05.2025 | 42,34 | 42,90 | 42,04 | 42,04 | -0,71% | 37.455,00 |
| 08.05.2025 | 40,99 | 42,81 | 40,99 | 42,34 | 3,72% | 44.772,00 |
| 07.05.2025 | 41,05 | 41,35 | 40,58 | 40,82 | 0,42% | 36.746,00 |
| 06.05.2025 | 40,72 | 41,48 | 40,44 | 40,65 | -0,78% | 30.676,00 |
| 05.05.2025 | 41,37 | 41,87 | 40,97 | 40,97 | -1,77% | 25.177,00 |
| 02.05.2025 | 40,30 | 42,66 | 40,29 | 41,71 | 2,84% | 52.369,00 |
| 01.05.2025 | 40,90 | 41,58 | 39,96 | 40,56 | 1,83% | 47.606,00 |
| 30.04.2025 | 40,14 | 40,46 | 39,47 | 39,83 | -2,69% | 50.486,00 |
| 29.04.2025 | 40,23 | 41,06 | 39,59 | 40,93 | 0,94% | 45.377,00 |
| 28.04.2025 | 40,42 | 41,12 | 40,13 | 40,55 | 0,25% | 36.819,00 |
| 25.04.2025 | 39,46 | 40,52 | 39,20 | 40,45 | 1,61% | 34.053,00 |
| 24.04.2025 | 39,36 | 39,94 | 38,33 | 39,81 | 0,56% | 43.676,00 |
| 23.04.2025 | 40,50 | 41,60 | 39,39 | 39,59 | 0,56% | 44.399,00 |
| 22.04.2025 | 37,96 | 39,57 | 37,82 | 39,37 | 4,57% | 60.731,00 |
| 21.04.2025 | 37,13 | 37,84 | 36,96 | 37,65 | 0,37% | 56.039,00 |
| 17.04.2025 | 36,78 | 37,87 | 36,41 | 37,51 | 1,90% | 55.902,00 |
| 16.04.2025 | 37,23 | 38,03 | 36,62 | 36,81 | -1,76% | 48.209,00 |
| 15.04.2025 | 37,83 | 38,50 | 37,47 | 37,47 | -1,55% | 53.885,00 |
| 14.04.2025 | 37,84 | 38,26 | 37,22 | 38,06 | 2,42% | 56.563,00 |
| 11.04.2025 | 37,36 | 37,54 | 36,25 | 37,16 | -0,35% | 76.859,00 |
| 10.04.2025 | 37,88 | 38,72 | 36,59 | 37,29 | -4,28% | 96.545,00 |
| 09.04.2025 | 36,01 | 40,33 | 35,75 | 38,96 | 7,89% | 136.915,00 |
| 08.04.2025 | 35,14 | 38,90 | 35,00 | 36,11 | -7,81% | 145.633,00 |
| 07.04.2025 | 38,44 | 41,41 | 36,90 | 39,17 | -1,43% | 92.370,00 |
| 04.04.2025 | 40,17 | 40,54 | 38,19 | 39,74 | -3,47% | 141.412,00 |
| 03.04.2025 | 44,01 | 44,01 | 41,00 | 41,17 | -7,19% | 135.641,00 |
| 02.04.2025 | 42,91 | 44,45 | 42,68 | 44,36 | 1,63% | 38.363,00 |
| 01.04.2025 | 42,65 | 44,05 | 42,65 | 43,65 | 1,63% | 48.284,00 |
| 31.03.2025 | 43,99 | 44,02 | 42,87 | 42,95 | -3,63% | 88.581,00 |
| 28.03.2025 | 46,40 | 46,40 | 44,20 | 44,57 | -4,23% | 55.738,00 |
| 27.03.2025 | 45,59 | 46,65 | 45,59 | 46,54 | 1,80% | 38.976,00 |
| 26.03.2025 | 46,32 | 46,83 | 45,61 | 45,72 | -1,65% | 32.411,00 |
| 25.03.2025 | 46,99 | 47,03 | 46,32 | 46,48 | -0,96% | 31.873,00 |
| 24.03.2025 | 45,91 | 46,97 | 45,55 | 46,93 | 3,97% | 61.227,00 |
| 21.03.2025 | 45,08 | 45,56 | 44,66 | 45,14 | -0,99% | 72.538,00 |
| 20.03.2025 | 45,63 | 46,32 | 45,54 | 45,59 | -0,89% | 33.729,00 |
| 19.03.2025 | 45,55 | 46,40 | 44,89 | 46,00 | 1,23% | 53.155,00 |
| 18.03.2025 | 46,09 | 46,09 | 45,35 | 45,44 | -1,79% | 31.968,00 |
| 17.03.2025 | 45,33 | 46,34 | 45,12 | 46,27 | 1,92% | 41.269,00 |
| 14.03.2025 | 44,41 | 46,26 | 44,41 | 45,40 | 2,76% | 98.664,00 |
| 13.03.2025 | 44,29 | 44,30 | 43,49 | 44,18 | -0,27% | 60.820,00 |
| 12.03.2025 | 44,86 | 45,21 | 44,14 | 44,30 | -0,72% | 88.545,00 |
| 11.03.2025 | 45,34 | 45,88 | 44,52 | 44,62 | -1,63% | 87.503,00 |