154,000€
0,81%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 155,00 | 163,69 | 155,00 | 160,84 | 4,67% | - |
| 05.06.2025 | 156,11 | 159,21 | 151,81 | 153,67 | -1,66% | - |
| 04.06.2025 | 155,25 | 158,07 | 153,73 | 156,26 | 0,50% | - |
| 03.06.2025 | 146,25 | 156,10 | 145,46 | 155,49 | 6,27% | - |
| 02.06.2025 | 158,26 | 158,26 | 145,28 | 146,31 | -8,25% | - |
| 30.05.2025 | 162,68 | 163,06 | 156,26 | 159,46 | -1,59% | - |
| 29.05.2025 | 175,81 | 176,55 | 160,43 | 162,03 | -0,55% | - |
| 28.05.2025 | 167,81 | 168,87 | 162,83 | 162,92 | -2,86% | - |
| 27.05.2025 | 164,01 | 168,83 | 161,78 | 167,71 | 2,11% | - |
| 26.05.2025 | 163,26 | 164,70 | 163,26 | 164,24 | 0,95% | - |
| 23.05.2025 | 165,31 | 165,68 | 155,72 | 162,69 | -2,09% | - |
| 22.05.2025 | 173,63 | 174,98 | 163,64 | 166,16 | -3,90% | - |
| 21.05.2025 | 182,45 | 182,62 | 171,16 | 172,91 | -5,97% | - |
| 20.05.2025 | 180,82 | 189,14 | 180,17 | 183,89 | 1,37% | - |
| 19.05.2025 | 183,90 | 184,07 | 178,58 | 181,41 | -3,76% | - |
| 16.05.2025 | 194,42 | 198,18 | 186,06 | 188,50 | -3,37% | - |
| 15.05.2025 | 191,83 | 196,10 | 188,41 | 195,07 | 0,82% | - |
| 14.05.2025 | 201,52 | 204,10 | 192,65 | 193,49 | -4,08% | 35,00 |
| 13.05.2025 | 203,95 | 207,95 | 201,73 | 201,73 | -1,09% | - |
| 12.05.2025 | 183,01 | 209,38 | 183,00 | 203,95 | 18,17% | - |
| 09.05.2025 | 175,07 | 176,46 | 168,77 | 172,59 | -1,44% | - |
| 08.05.2025 | 168,14 | 177,50 | 167,86 | 175,12 | 4,77% | - |
| 07.05.2025 | 165,08 | 167,79 | 161,46 | 167,15 | 4,02% | - |
| 06.05.2025 | 164,35 | 164,43 | 157,63 | 160,69 | -2,49% | - |
| 05.05.2025 | 172,45 | 172,88 | 164,33 | 164,79 | -5,27% | - |
| 02.05.2025 | 163,09 | 177,95 | 162,27 | 173,95 | 6,98% | - |
| 30.04.2025 | 156,50 | 163,02 | 152,75 | 162,60 | 0,25% | - |
| 29.04.2025 | 161,24 | 163,15 | 158,04 | 162,19 | 0,98% | - |
| 28.04.2025 | 162,47 | 165,57 | 157,05 | 160,61 | -1,65% | - |
| 25.04.2025 | 163,60 | 165,47 | 160,23 | 163,31 | 0,93% | - |
| 24.04.2025 | 153,68 | 162,27 | 151,80 | 161,80 | 5,14% | - |
| 23.04.2025 | 157,00 | 170,75 | 153,27 | 153,89 | 1,76% | - |
| 22.04.2025 | 134,36 | 153,49 | 134,36 | 151,23 | 6,86% | - |
| 17.04.2025 | 136,75 | 142,15 | 132,57 | 141,52 | 4,61% | - |
| 16.04.2025 | 137,50 | 141,81 | 131,71 | 135,28 | -4,44% | - |
| 15.04.2025 | 144,06 | 147,28 | 140,07 | 141,57 | -1,79% | - |
| 14.04.2025 | 144,35 | 150,50 | 140,27 | 144,15 | -0,53% | - |
| 11.04.2025 | 152,40 | 154,13 | 136,83 | 144,92 | -5,56% | - |
| 10.04.2025 | 172,35 | 172,95 | 146,63 | 153,45 | -12,50% | - |
| 09.04.2025 | 130,66 | 180,08 | 128,75 | 175,38 | 28,75% | - |
| 08.04.2025 | 155,37 | 162,59 | 131,78 | 136,22 | -9,50% | 35,00 |
| 07.04.2025 | 133,15 | 158,89 | 125,67 | 150,52 | 13,21% | 56,00 |
| 04.04.2025 | 136,74 | 139,67 | 112,19 | 132,96 | -1,89% | 300,00 |
| 03.04.2025 | 169,72 | 171,00 | 124,62 | 135,52 | -41,10% | 20,00 |
| 02.04.2025 | 221,20 | 236,83 | 216,13 | 230,08 | 4,48% | - |
| 01.04.2025 | 216,30 | 224,98 | 210,50 | 220,20 | 1,65% | - |
| 31.03.2025 | 216,80 | 220,40 | 205,45 | 216,63 | 2,00% | - |
| 28.03.2025 | 225,52 | 226,55 | 211,05 | 212,38 | -5,42% | - |
| 27.03.2025 | 226,83 | 230,73 | 216,55 | 224,55 | -0,63% | - |
| 26.03.2025 | 234,45 | 236,68 | 223,43 | 225,98 | -4,77% | - |
| 25.03.2025 | 238,73 | 243,50 | 231,48 | 237,30 | -0,33% | - |
| 24.03.2025 | 224,90 | 241,90 | 224,70 | 238,08 | 7,97% | - |
| 21.03.2025 | 216,10 | 227,68 | 206,70 | 220,50 | 2,00% | - |
| 20.03.2025 | 211,63 | 222,45 | 207,83 | 216,18 | 2,27% | - |
| 19.03.2025 | 203,00 | 218,73 | 197,64 | 211,38 | 5,24% | 42,00 |
| 18.03.2025 | 205,83 | 206,23 | 197,28 | 200,86 | -1,87% | - |
| 17.03.2025 | 205,93 | 211,58 | 196,47 | 204,68 | 0,81% | - |
| 14.03.2025 | 200,93 | 210,02 | 199,75 | 203,02 | 1,18% | - |
| 13.03.2025 | 221,63 | 222,88 | 195,50 | 200,65 | -9,32% | - |
| 12.03.2025 | 212,70 | 227,90 | 211,80 | 221,27 | 6,99% | - |
| 11.03.2025 | 215,02 | 221,93 | 205,13 | 206,83 | -3,94% | - |
| 10.03.2025 | 241,48 | 241,83 | 209,18 | 215,30 | -10,97% | - |
| 07.03.2025 | 259,52 | 261,73 | 230,70 | 241,83 | -7,09% | - |
| 06.03.2025 | 267,98 | 270,45 | 255,10 | 260,27 | -2,88% | - |
| 05.03.2025 | 277,20 | 277,63 | 263,77 | 268,00 | -2,71% | - |
| 04.03.2025 | 293,42 | 293,50 | 264,92 | 275,48 | -5,91% | - |
| 03.03.2025 | 309,73 | 310,90 | 290,38 | 292,77 | -5,68% | - |
| 28.02.2025 | 315,65 | 317,98 | 307,23 | 310,40 | -1,50% | - |
| 27.02.2025 | 338,38 | 340,17 | 314,30 | 315,13 | -6,75% | - |
| 26.02.2025 | 332,83 | 347,95 | 332,25 | 337,95 | 2,02% | - |
| 25.02.2025 | 330,73 | 338,48 | 324,88 | 331,25 | 0,07% | - |
| 24.02.2025 | 325,30 | 336,75 | 313,75 | 331,02 | 1,81% | - |
| 21.02.2025 | 348,77 | 350,13 | 321,83 | 325,15 | -6,67% | - |
| 20.02.2025 | 365,65 | 369,85 | 345,30 | 348,38 | -4,70% | - |
| 19.02.2025 | 371,58 | 372,60 | 361,38 | 365,55 | -1,70% | - |
| 18.02.2025 | 366,42 | 372,52 | 359,75 | 371,88 | 1,69% | - |
| 17.02.2025 | 364,90 | 366,00 | 364,50 | 365,70 | 0,43% | - |
| 14.02.2025 | 364,05 | 370,27 | 361,70 | 364,15 | 0,17% | - |
| 13.02.2025 | 359,27 | 370,10 | 358,42 | 363,52 | 0,93% | - |
| 12.02.2025 | 371,08 | 372,40 | 353,98 | 360,17 | -2,95% | - |
| 11.02.2025 | 389,42 | 391,73 | 364,65 | 371,13 | -4,94% | - |
| 10.02.2025 | 385,77 | 392,58 | 383,88 | 390,42 | 1,61% | - |
| 07.02.2025 | 400,02 | 401,23 | 379,42 | 384,23 | -3,86% | - |
| 06.02.2025 | 399,77 | 404,00 | 395,73 | 399,65 | 0,26% | - |
| 05.02.2025 | 389,65 | 398,92 | 387,00 | 398,60 | 1,97% | - |
| 04.02.2025 | 383,30 | 392,65 | 380,98 | 390,90 | 1,79% | - |
| 03.02.2025 | 403,25 | 403,40 | 376,85 | 384,02 | -5,00% | - |
| 31.01.2025 | 418,80 | 420,60 | 400,77 | 404,23 | -2,83% | - |
| 30.01.2025 | 405,90 | 418,80 | 405,80 | 416,00 | 2,61% | 25,00 |
| 29.01.2025 | 405,25 | 414,10 | 402,63 | 405,42 | -0,01% | - |
| 28.01.2025 | 392,35 | 408,77 | 386,13 | 405,48 | 3,47% | - |
| 27.01.2025 | 397,27 | 398,90 | 384,95 | 391,88 | -1,78% | - |
| 24.01.2025 | 415,25 | 416,27 | 393,77 | 398,98 | -4,39% | - |
| 23.01.2025 | 425,20 | 426,90 | 412,92 | 417,30 | -1,89% | - |
| 22.01.2025 | 436,70 | 437,60 | 421,20 | 425,33 | -2,50% | - |
| 21.01.2025 | 432,23 | 438,33 | 428,70 | 436,23 | 1,22% | - |
| 20.01.2025 | 433,85 | 434,58 | 430,45 | 430,95 | -0,95% | - |
| 17.01.2025 | 421,25 | 437,10 | 419,08 | 435,08 | 3,56% | - |
| 16.01.2025 | 417,15 | 422,55 | 411,38 | 420,13 | 0,98% | - |
| 15.01.2025 | 404,35 | 422,70 | 403,65 | 416,05 | 3,03% | - |