16,960$
Echtzeit-Aktienkurs Rush Street Interactive
Bid:
Ask:
Aktienkurse zur Rush Street Interactive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 16,98 | 17,21 | 16,78 | 16,96 | 0,00% | 2.150.748,00 |
| 30.10.2025 | 17,93 | 17,94 | 16,68 | 16,96 | -6,66% | 3.706.970,00 |
| 29.10.2025 | 18,26 | 18,84 | 17,83 | 18,17 | -2,83% | 1.549.755,00 |
| 28.10.2025 | 19,12 | 19,22 | 18,51 | 18,70 | -2,76% | 934.201,00 |
| 27.10.2025 | 19,56 | 19,56 | 18,93 | 19,23 | 0,10% | 968.889,00 |
| 24.10.2025 | 19,27 | 19,53 | 19,06 | 19,21 | 0,89% | 1.214.183,00 |
| 23.10.2025 | 18,64 | 19,27 | 18,64 | 19,04 | 2,09% | 1.300.042,00 |
| 22.10.2025 | 18,88 | 18,98 | 18,25 | 18,65 | -0,64% | 1.601.483,00 |
| 21.10.2025 | 18,59 | 19,11 | 18,21 | 18,77 | -0,27% | 2.166.897,00 |
| 20.10.2025 | 17,71 | 19,54 | 17,61 | 18,82 | 8,79% | 2.432.204,00 |
| 17.10.2025 | 20,10 | 20,45 | 17,13 | 17,30 | -14,74% | 3.652.965,00 |
| 16.10.2025 | 20,50 | 20,82 | 20,17 | 20,29 | -0,78% | 1.345.444,00 |
| 15.10.2025 | 19,77 | 20,77 | 19,60 | 20,45 | 3,18% | 1.692.322,00 |
| 14.10.2025 | 18,68 | 20,08 | 18,62 | 19,82 | 4,87% | 2.243.987,00 |
| 13.10.2025 | 19,06 | 19,53 | 18,78 | 18,90 | 2,94% | 1.126.365,00 |
| 10.10.2025 | 18,83 | 19,05 | 18,09 | 18,36 | -2,50% | 1.755.076,00 |
| 09.10.2025 | 18,35 | 19,07 | 18,25 | 18,83 | 3,23% | 1.662.852,00 |
| 08.10.2025 | 18,10 | 18,32 | 17,90 | 18,24 | 1,50% | 1.224.004,00 |
| 07.10.2025 | 18,70 | 18,76 | 17,72 | 17,97 | -3,85% | 1.893.649,00 |
| 06.10.2025 | 19,30 | 19,45 | 18,54 | 18,69 | -3,16% | 1.576.816,00 |
| 02.10.2025 | 19,89 | 20,02 | 19,30 | 19,30 | -3,74% | 1.560.485,00 |
| 01.10.2025 | 19,94 | 20,36 | 19,44 | 20,05 | -2,10% | 1.813.110,00 |
| 30.09.2025 | 22,31 | 22,35 | 20,14 | 20,48 | -8,57% | 2.691.531,00 |
| 29.09.2025 | 21,78 | 22,49 | 21,68 | 22,40 | 3,13% | 1.739.666,00 |
| 26.09.2025 | 21,50 | 21,89 | 21,50 | 21,72 | 0,51% | 1.069.420,00 |
| 25.09.2025 | 21,09 | 21,77 | 21,00 | 21,61 | 0,14% | 914.513,00 |
| 24.09.2025 | 22,33 | 22,33 | 21,45 | 21,58 | -1,91% | 1.208.930,00 |
| 23.09.2025 | 22,53 | 22,65 | 21,87 | 22,00 | -2,35% | 1.793.726,00 |
| 22.09.2025 | 21,82 | 22,65 | 21,82 | 22,53 | 2,32% | 1.120.502,00 |
| 19.09.2025 | 21,75 | 22,16 | 21,60 | 22,02 | 1,52% | 1.929.743,00 |
| 18.09.2025 | 21,34 | 21,92 | 21,13 | 21,69 | 2,50% | 1.332.754,00 |
| 17.09.2025 | 21,42 | 21,54 | 21,00 | 21,16 | -0,56% | 1.263.717,00 |
| 16.09.2025 | 21,11 | 21,39 | 20,81 | 21,28 | 0,85% | 1.068.830,00 |
| 15.09.2025 | 21,26 | 21,59 | 20,79 | 21,10 | -0,28% | 1.191.287,00 |
| 12.09.2025 | 21,53 | 21,65 | 20,76 | 21,16 | -1,86% | 1.333.789,00 |
| 11.09.2025 | 21,10 | 21,61 | 20,94 | 21,56 | 2,33% | 1.157.903,00 |
| 10.09.2025 | 21,00 | 21,49 | 21,00 | 21,07 | 0,77% | 1.551.405,00 |
| 09.09.2025 | 21,11 | 21,23 | 20,69 | 20,91 | -0,43% | 1.034.080,00 |
| 08.09.2025 | 21,20 | 21,38 | 20,61 | 21,00 | -0,90% | 1.348.822,00 |
| 05.09.2025 | 21,63 | 21,79 | 20,77 | 21,19 | -1,49% | 1.301.869,00 |
| 04.09.2025 | 21,53 | 21,71 | 21,27 | 21,51 | 1,08% | 1.192.927,00 |
| 03.09.2025 | 21,41 | 21,64 | 20,70 | 21,28 | -0,51% | 2.262.743,00 |
| 02.09.2025 | 21,71 | 21,90 | 21,07 | 21,39 | -4,08% | 2.098.663,00 |
| 29.08.2025 | 22,20 | 22,55 | 22,11 | 22,30 | -0,13% | 1.243.977,00 |
| 28.08.2025 | 21,80 | 22,41 | 21,75 | 22,33 | 2,43% | 1.335.780,00 |
| 27.08.2025 | 21,55 | 22,12 | 21,40 | 21,80 | 0,69% | 1.349.280,00 |
| 26.08.2025 | 21,11 | 21,80 | 20,99 | 21,65 | 3,10% | 2.208.347,00 |
| 25.08.2025 | 20,80 | 21,07 | 20,65 | 21,00 | 0,14% | 1.043.975,00 |
| 22.08.2025 | 20,23 | 21,09 | 20,08 | 20,97 | 3,97% | 2.278.255,00 |
| 21.08.2025 | 19,43 | 20,27 | 19,35 | 20,17 | 3,44% | 1.887.964,00 |
| 20.08.2025 | 19,35 | 19,70 | 18,80 | 19,50 | -1,22% | 1.260.429,00 |
| 19.08.2025 | 19,94 | 19,95 | 19,31 | 19,74 | -1,35% | 1.735.808,00 |
| 18.08.2025 | 19,50 | 20,22 | 19,50 | 20,01 | 2,56% | 1.366.812,00 |
| 15.08.2025 | 18,93 | 19,65 | 18,93 | 19,51 | 3,67% | 1.880.726,00 |
| 14.08.2025 | 19,01 | 19,14 | 18,77 | 18,82 | -1,93% | 996.856,00 |
| 13.08.2025 | 19,45 | 19,47 | 19,05 | 19,19 | -0,72% | 1.015.478,00 |
| 12.08.2025 | 18,62 | 19,34 | 18,60 | 19,33 | 4,09% | 1.174.970,00 |
| 11.08.2025 | 18,60 | 18,93 | 18,49 | 18,57 | 0,00% | 1.250.134,00 |
| 08.08.2025 | 19,45 | 19,47 | 18,44 | 18,57 | -2,93% | 1.465.444,00 |
| 07.08.2025 | 19,79 | 19,79 | 18,67 | 19,13 | -2,30% | 1.245.432,00 |
| 06.08.2025 | 19,09 | 19,60 | 19,01 | 19,58 | 2,19% | 1.223.949,00 |
| 05.08.2025 | 19,69 | 19,71 | 18,88 | 19,16 | -2,79% | 1.383.208,00 |
| 04.08.2025 | 19,51 | 19,85 | 19,31 | 19,71 | 1,86% | 2.552.351,00 |
| 01.08.2025 | 19,38 | 19,64 | 18,25 | 19,35 | -4,02% | 4.642.875,00 |
| 31.07.2025 | 18,55 | 20,32 | 17,46 | 20,16 | 25,53% | 11.176.330,00 |
| 30.07.2025 | 15,76 | 16,37 | 15,66 | 16,06 | 2,75% | 2.774.575,00 |
| 29.07.2025 | 15,40 | 15,68 | 15,22 | 15,63 | 2,36% | 1.881.911,00 |
| 28.07.2025 | 15,25 | 15,60 | 15,18 | 15,27 | 0,33% | 1.219.537,00 |
| 25.07.2025 | 14,80 | 15,28 | 14,70 | 15,22 | 3,54% | 1.026.964,00 |
| 24.07.2025 | 14,82 | 14,93 | 14,65 | 14,70 | -0,68% | 974.122,00 |
| 23.07.2025 | 14,80 | 14,89 | 14,62 | 14,80 | 1,09% | 712.490,00 |
| 22.07.2025 | 14,50 | 15,75 | 14,39 | 14,64 | 0,62% | 1.158.020,00 |
| 21.07.2025 | 14,60 | 14,86 | 14,52 | 14,55 | 0,28% | 902.732,00 |
| 18.07.2025 | 14,67 | 14,89 | 14,38 | 14,51 | -1,49% | 1.182.666,00 |
| 17.07.2025 | 14,75 | 14,91 | 14,49 | 14,73 | 0,48% | 1.323.376,00 |
| 16.07.2025 | 14,85 | 14,94 | 14,58 | 14,66 | -0,54% | 1.215.317,00 |
| 15.07.2025 | 14,94 | 15,00 | 14,72 | 14,74 | -1,14% | 749.082,00 |
| 14.07.2025 | 14,84 | 15,11 | 14,77 | 14,91 | 0,20% | 954.580,00 |
| 11.07.2025 | 15,29 | 15,33 | 14,71 | 14,88 | -2,94% | 959.174,00 |
| 10.07.2025 | 15,60 | 15,75 | 15,18 | 15,33 | -1,48% | 996.969,00 |
| 09.07.2025 | 15,46 | 15,58 | 15,30 | 15,56 | 0,78% | 986.116,00 |
| 08.07.2025 | 15,26 | 15,61 | 15,10 | 15,44 | 1,05% | 2.185.768,00 |
| 07.07.2025 | 14,95 | 15,28 | 14,91 | 15,28 | 1,60% | 1.745.507,00 |
| 03.07.2025 | 15,00 | 15,25 | 14,96 | 15,04 | 0,80% | 721.910,00 |
| 02.07.2025 | 14,89 | 14,97 | 14,59 | 14,92 | 0,13% | 1.057.561,00 |
| 01.07.2025 | 14,67 | 14,98 | 14,45 | 14,90 | 0,00% | 1.161.394,00 |
| 30.06.2025 | 14,70 | 14,94 | 14,62 | 14,90 | 1,29% | 2.134.682,00 |
| 27.06.2025 | 14,63 | 14,89 | 14,43 | 14,71 | 1,38% | 3.390.954,00 |
| 26.06.2025 | 14,49 | 14,56 | 14,32 | 14,51 | 0,76% | 985.331,00 |
| 25.06.2025 | 14,55 | 14,58 | 14,25 | 14,40 | -0,48% | 907.367,00 |
| 24.06.2025 | 14,39 | 14,54 | 14,30 | 14,47 | 2,19% | 979.970,00 |
| 23.06.2025 | 13,43 | 14,23 | 13,43 | 14,16 | 2,31% | 1.334.028,00 |
| 20.06.2025 | 14,16 | 14,28 | 13,84 | 13,84 | -1,84% | 1.579.375,00 |
| 18.06.2025 | 13,87 | 14,17 | 13,86 | 14,10 | 1,59% | 1.492.995,00 |
| 17.06.2025 | 13,70 | 14,17 | 13,60 | 13,88 | 0,65% | 1.286.864,00 |
| 16.06.2025 | 13,49 | 13,79 | 13,37 | 13,79 | 4,15% | 955.322,00 |
| 13.06.2025 | 13,65 | 13,73 | 13,20 | 13,24 | -4,20% | 875.170,00 |
| 12.06.2025 | 13,82 | 13,90 | 13,72 | 13,82 | -0,43% | 613.656,00 |
| 11.06.2025 | 13,76 | 14,19 | 13,67 | 13,88 | 1,17% | 1.310.683,00 |
| 10.06.2025 | 13,59 | 13,88 | 13,39 | 13,72 | 1,25% | 1.262.884,00 |