12,990$
-6,34%
Echtzeit-Aktienkurs Rush Street Interactive
Bid:
Ask:
Aktienkurse zur Rush Street Interactive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 13,99 | 14,05 | 12,76 | 12,99 | -6,34% | 2.054.662,00 |
| 17.12.2024 | 13,62 | 14,13 | 13,31 | 13,87 | 0,80% | 1.339.197,00 |
| 16.12.2024 | 13,60 | 13,96 | 13,60 | 13,76 | 1,40% | 1.254.286,00 |
| 13.12.2024 | 13,76 | 13,99 | 13,43 | 13,57 | -0,73% | 1.135.195,00 |
| 12.12.2024 | 13,63 | 13,93 | 13,55 | 13,67 | -1,37% | 877.269,00 |
| 11.12.2024 | 13,68 | 14,16 | 13,54 | 13,86 | 2,67% | 1.163.018,00 |
| 10.12.2024 | 13,12 | 13,82 | 13,12 | 13,50 | 1,96% | 1.543.138,00 |
| 09.12.2024 | 13,68 | 13,84 | 13,22 | 13,24 | -3,22% | 1.590.099,00 |
| 06.12.2024 | 14,10 | 14,26 | 13,62 | 13,68 | -3,18% | 1.390.421,00 |
| 05.12.2024 | 14,25 | 14,56 | 14,10 | 14,13 | -1,19% | 1.159.903,00 |
| 04.12.2024 | 14,74 | 14,92 | 14,29 | 14,30 | -2,92% | 2.210.929,00 |
| 03.12.2024 | 14,60 | 14,77 | 14,24 | 14,73 | 2,22% | 1.277.728,00 |
| 02.12.2024 | 14,37 | 14,82 | 14,28 | 14,41 | -0,07% | 1.947.258,00 |
| 29.11.2024 | 14,51 | 14,51 | 14,15 | 14,42 | 1,48% | 686.967,00 |
| 27.11.2024 | 14,50 | 14,60 | 14,05 | 14,21 | -2,07% | 1.772.020,00 |
| 26.11.2024 | 13,75 | 14,53 | 13,62 | 14,51 | 5,14% | 2.550.251,00 |
| 25.11.2024 | 13,46 | 14,04 | 13,15 | 13,80 | 3,60% | 2.200.369,00 |
| 22.11.2024 | 13,58 | 13,63 | 12,97 | 13,32 | 9,09% | 2.255.442,00 |
| 20.11.2024 | 11,91 | 12,21 | 11,72 | 12,21 | 3,13% | 1.858.645,00 |
| 19.11.2024 | 10,91 | 11,84 | 10,91 | 11,84 | 5,15% | 1.971.119,00 |
| 18.11.2024 | 11,07 | 11,31 | 11,04 | 11,26 | 1,17% | 1.407.077,00 |
| 15.11.2024 | 11,36 | 11,39 | 10,73 | 11,13 | -2,45% | 2.196.671,00 |
| 14.11.2024 | 11,57 | 11,72 | 11,32 | 11,41 | -0,70% | 1.648.048,00 |
| 13.11.2024 | 12,31 | 12,46 | 11,47 | 11,49 | -5,04% | 2.020.603,00 |
| 12.11.2024 | 11,53 | 12,18 | 11,36 | 12,10 | 4,40% | 4.081.622,00 |
| 11.11.2024 | 11,03 | 11,69 | 10,94 | 11,59 | 6,33% | 3.918.482,00 |
| 08.11.2024 | 10,73 | 10,93 | 10,53 | 10,90 | 0,83% | 2.401.978,00 |
| 07.11.2024 | 10,80 | 11,16 | 10,71 | 10,81 | -0,28% | 3.542.801,00 |
| 06.11.2024 | 10,84 | 11,15 | 10,63 | 10,84 | 6,59% | 3.548.287,00 |
| 05.11.2024 | 10,90 | 10,98 | 9,92 | 10,17 | -6,35% | 3.628.223,00 |
| 04.11.2024 | 10,90 | 11,27 | 10,75 | 10,86 | -0,46% | 3.657.808,00 |
| 01.11.2024 | 10,91 | 11,04 | 10,77 | 10,91 | 0,83% | 3.473.649,00 |
| 31.10.2024 | 11,45 | 11,50 | 10,08 | 10,82 | 0,56% | 5.260.054,00 |
| 30.10.2024 | 10,60 | 11,00 | 10,55 | 10,76 | 1,41% | 3.577.510,00 |
| 29.10.2024 | 10,24 | 10,65 | 10,02 | 10,61 | 2,02% | 1.479.272,00 |
| 28.10.2024 | 10,58 | 10,69 | 10,16 | 10,40 | 0,78% | 1.394.544,00 |
| 25.10.2024 | 10,66 | 10,78 | 10,31 | 10,32 | -2,46% | 1.151.327,00 |
| 24.10.2024 | 10,78 | 10,89 | 10,51 | 10,58 | -1,49% | 872.790,00 |
| 23.10.2024 | 10,85 | 11,01 | 10,67 | 10,74 | -1,74% | 773.809,00 |
| 22.10.2024 | 10,69 | 10,95 | 10,63 | 10,93 | 1,96% | 1.114.251,00 |
| 21.10.2024 | 10,74 | 10,84 | 10,52 | 10,72 | -2,63% | 1.329.614,00 |
| 18.10.2024 | 11,18 | 11,18 | 10,83 | 11,01 | -1,08% | 1.407.382,00 |
| 17.10.2024 | 11,14 | 11,18 | 10,89 | 11,13 | 0,00% | 1.181.763,00 |
| 16.10.2024 | 11,08 | 11,16 | 10,99 | 11,13 | 1,00% | 1.290.279,00 |
| 15.10.2024 | 11,31 | 11,31 | 10,99 | 11,02 | -2,99% | 1.822.996,00 |
| 14.10.2024 | 11,45 | 11,54 | 11,21 | 11,36 | -0,44% | 849.550,00 |
| 11.10.2024 | 11,03 | 11,45 | 11,00 | 11,41 | 4,30% | 2.155.766,00 |
| 10.10.2024 | 10,92 | 10,99 | 10,77 | 10,94 | -0,64% | 1.566.352,00 |
| 09.10.2024 | 10,85 | 11,21 | 10,80 | 11,01 | 1,47% | 2.452.267,00 |
| 08.10.2024 | 10,49 | 11,03 | 10,43 | 10,85 | 3,93% | 1.748.679,00 |
| 07.10.2024 | 10,67 | 10,70 | 10,42 | 10,44 | -2,43% | 794.704,00 |
| 04.10.2024 | 10,75 | 10,82 | 10,47 | 10,70 | 1,52% | 1.211.520,00 |
| 03.10.2024 | 10,38 | 10,56 | 10,32 | 10,54 | 0,57% | 613.150,00 |
| 02.10.2024 | 10,22 | 10,48 | 10,10 | 10,48 | 1,85% | 962.728,00 |
| 01.10.2024 | 10,75 | 10,77 | 10,29 | 10,29 | -5,16% | 1.832.301,00 |
| 30.09.2024 | 10,69 | 10,94 | 10,60 | 10,85 | 1,21% | 1.178.723,00 |
| 27.09.2024 | 10,85 | 10,97 | 10,64 | 10,72 | -0,19% | 2.002.141,00 |
| 26.09.2024 | 10,83 | 10,87 | 10,59 | 10,74 | 0,75% | 1.268.558,00 |
| 25.09.2024 | 10,91 | 10,94 | 10,61 | 10,66 | 0,57% | 2.035.927,00 |
| 24.09.2024 | 10,45 | 10,64 | 10,36 | 10,60 | 1,44% | 1.478.434,00 |
| 23.09.2024 | 10,45 | 10,49 | 10,18 | 10,45 | 0,87% | 1.189.533,00 |
| 20.09.2024 | 10,55 | 10,57 | 10,22 | 10,36 | -1,80% | 2.222.908,00 |
| 19.09.2024 | 10,75 | 10,80 | 10,49 | 10,55 | 1,05% | 1.418.832,00 |
| 18.09.2024 | 10,25 | 10,63 | 10,14 | 10,44 | 2,65% | 2.493.432,00 |
| 17.09.2024 | 9,98 | 10,20 | 9,91 | 10,17 | 3,04% | 1.111.156,00 |
| 16.09.2024 | 10,10 | 10,10 | 9,75 | 9,87 | -1,99% | 1.363.460,00 |
| 13.09.2024 | 10,12 | 10,35 | 10,01 | 10,07 | 0,70% | 4.207.543,00 |
| 12.09.2024 | 9,64 | 10,05 | 9,55 | 10,00 | 4,71% | 5.380.855,00 |
| 11.09.2024 | 9,35 | 9,56 | 9,22 | 9,55 | 2,14% | 1.391.649,00 |
| 10.09.2024 | 9,39 | 9,44 | 9,26 | 9,35 | -0,43% | 804.334,00 |
| 09.09.2024 | 9,17 | 9,53 | 9,14 | 9,39 | 3,41% | 1.494.585,00 |
| 06.09.2024 | 9,10 | 9,21 | 8,93 | 9,08 | -0,22% | 973.142,00 |
| 05.09.2024 | 9,16 | 9,32 | 8,99 | 9,10 | -0,87% | 1.351.092,00 |
| 04.09.2024 | 9,04 | 9,42 | 8,92 | 9,18 | 1,77% | 1.323.231,00 |
| 03.09.2024 | 9,19 | 9,24 | 8,99 | 9,02 | -3,74% | 1.466.200,00 |
| 30.08.2024 | 9,16 | 9,38 | 9,09 | 9,37 | 2,85% | 1.961.851,00 |
| 29.08.2024 | 8,98 | 9,11 | 8,80 | 9,11 | 2,13% | 1.414.964,00 |
| 28.08.2024 | 9,09 | 9,11 | 8,76 | 8,92 | -2,41% | 1.132.324,00 |
| 27.08.2024 | 9,17 | 9,27 | 9,05 | 9,14 | -1,08% | 1.083.511,00 |
| 26.08.2024 | 9,43 | 9,43 | 9,09 | 9,24 | -1,39% | 1.111.535,00 |
| 23.08.2024 | 9,13 | 9,47 | 9,07 | 9,37 | 3,54% | 1.922.177,00 |
| 22.08.2024 | 9,47 | 9,52 | 9,02 | 9,05 | -4,33% | 1.718.060,00 |
| 21.08.2024 | 9,50 | 9,60 | 9,36 | 9,46 | 0,11% | 1.513.474,00 |
| 20.08.2024 | 9,65 | 9,75 | 9,33 | 9,45 | 0,00% | 1.596.735,00 |
| 19.08.2024 | 9,41 | 9,51 | 9,22 | 9,45 | 1,07% | 899.238,00 |
| 16.08.2024 | 9,25 | 9,58 | 9,24 | 9,35 | 0,54% | 1.243.593,00 |
| 15.08.2024 | 9,36 | 9,41 | 9,12 | 9,30 | 2,88% | 1.495.807,00 |
| 14.08.2024 | 9,15 | 9,25 | 8,96 | 9,04 | -0,11% | 897.449,00 |
| 13.08.2024 | 9,01 | 9,15 | 8,82 | 9,05 | 0,67% | 1.474.867,00 |
| 12.08.2024 | 9,04 | 9,18 | 8,87 | 8,99 | -0,55% | 1.208.387,00 |
| 09.08.2024 | 9,46 | 9,59 | 8,92 | 9,04 | -4,24% | 2.414.596,00 |
| 08.08.2024 | 9,51 | 9,82 | 9,20 | 9,44 | -1,46% | 2.817.548,00 |
| 07.08.2024 | 9,87 | 10,32 | 9,44 | 9,58 | -2,15% | 2.577.072,00 |
| 06.08.2024 | 9,53 | 10,10 | 9,49 | 9,79 | 3,27% | 1.911.861,00 |
| 05.08.2024 | 9,05 | 9,70 | 8,52 | 9,48 | -6,42% | 3.228.577,00 |
| 02.08.2024 | 10,29 | 10,53 | 9,70 | 10,13 | -5,94% | 2.572.273,00 |
| 01.08.2024 | 11,50 | 11,59 | 10,38 | 10,77 | 7,59% | 3.739.757,00 |
| 31.07.2024 | 10,15 | 10,25 | 9,93 | 10,01 | 0,30% | 1.888.050,00 |
| 30.07.2024 | 10,26 | 10,33 | 9,90 | 9,98 | -2,25% | 1.770.000,00 |
| 29.07.2024 | 10,44 | 10,55 | 10,14 | 10,21 | -1,26% | 1.333.548,00 |