128,500€
0,39%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 0,00% | - |
| 28.05.2026 | 123,50 | 129,00 | 121,00 | 128,00 | 4,49% | - |
| 27.05.2026 | 119,50 | 125,50 | 118,50 | 122,50 | 2,94% | - |
| 26.05.2026 | 118,00 | 124,50 | 117,50 | 119,00 | 0,42% | - |
| 25.05.2026 | 118,00 | 118,50 | 118,00 | 118,50 | 0,85% | - |
| 22.05.2026 | 120,00 | 121,50 | 117,00 | 117,50 | -1,67% | - |
| 21.05.2026 | 114,50 | 122,50 | 111,00 | 119,50 | 4,37% | - |
| 20.05.2026 | 105,50 | 116,50 | 102,50 | 114,50 | 10,10% | - |
| 19.05.2026 | 103,50 | 105,50 | 97,75 | 104,00 | 0,00% | - |
| 18.05.2026 | 105,50 | 108,50 | 102,00 | 104,00 | -1,42% | 168,00 |
| 15.05.2026 | 109,50 | 109,50 | 105,50 | 105,50 | -3,21% | - |
| 14.05.2026 | 110,50 | 112,50 | 108,50 | 109,00 | -0,46% | - |
| 13.05.2026 | 111,50 | 114,00 | 107,50 | 109,50 | -2,67% | - |
| 12.05.2026 | 109,50 | 113,00 | 107,50 | 112,50 | 2,74% | - |
| 11.05.2026 | 113,50 | 115,50 | 109,50 | 109,50 | -3,52% | - |
| 08.05.2026 | 114,00 | 115,50 | 112,50 | 113,50 | 0,00% | - |
| 07.05.2026 | 111,50 | 114,50 | 111,00 | 113,50 | 0,89% | - |
| 06.05.2026 | 105,50 | 112,50 | 104,00 | 112,50 | 6,64% | - |
| 05.05.2026 | 105,00 | 106,50 | 103,50 | 105,50 | 0,96% | 40,00 |
| 04.05.2026 | 111,50 | 112,00 | 102,50 | 104,50 | -7,11% | - |
| 30.04.2026 | 112,50 | 114,50 | 111,50 | 112,50 | -0,44% | - |
| 29.04.2026 | 113,50 | 115,00 | 111,50 | 113,00 | -0,44% | - |
| 28.04.2026 | 116,50 | 118,00 | 113,50 | 113,50 | -2,99% | - |
| 27.04.2026 | 117,00 | 118,50 | 115,50 | 117,00 | -0,43% | - |
| 24.04.2026 | 118,50 | 120,50 | 116,50 | 117,50 | -0,84% | - |
| 23.04.2026 | 116,50 | 118,50 | 115,00 | 118,50 | 0,85% | - |
| 22.04.2026 | 118,50 | 121,50 | 115,50 | 117,50 | -0,84% | - |
| 21.04.2026 | 121,50 | 124,50 | 117,50 | 118,50 | -2,07% | - |
| 20.04.2026 | 119,50 | 121,50 | 116,50 | 121,00 | 1,26% | - |
| 17.04.2026 | 110,50 | 124,50 | 110,50 | 119,50 | 9,13% | - |
| 16.04.2026 | 109,50 | 113,50 | 108,50 | 109,50 | 0,00% | - |
| 15.04.2026 | 110,50 | 112,50 | 109,50 | 109,50 | -0,45% | - |
| 14.04.2026 | 107,00 | 111,50 | 107,00 | 110,00 | 2,33% | - |
| 13.04.2026 | 106,50 | 109,50 | 105,50 | 107,50 | 1,42% | - |
| 10.04.2026 | 106,50 | 109,50 | 105,00 | 106,00 | 0,95% | - |
| 09.04.2026 | 103,00 | 105,50 | 99,75 | 105,00 | 2,44% | - |
| 08.04.2026 | 103,00 | 106,00 | 101,50 | 102,50 | 3,80% | - |
| 07.04.2026 | 102,50 | 103,00 | 94,50 | 98,75 | 0,39% | - |
| 02.04.2026 | 96,02 | 100,45 | 93,87 | 98,37 | 1,04% | 80,00 |
| 01.04.2026 | 99,75 | 100,18 | 91,63 | 97,35 | -19,49% | - |
| 31.03.2026 | 116,13 | 122,63 | 115,94 | 120,91 | 4,85% | 15,00 |
| 30.03.2026 | 113,88 | 121,08 | 112,44 | 115,32 | 1,55% | 105,00 |
| 27.03.2026 | 116,33 | 116,33 | 111,91 | 113,56 | -1,99% | - |
| 26.03.2026 | 117,94 | 120,54 | 114,46 | 115,87 | -2,08% | - |
| 25.03.2026 | 113,04 | 118,45 | 112,71 | 118,33 | 5,72% | - |
| 24.03.2026 | 112,66 | 113,46 | 110,20 | 111,93 | -0,37% | - |
| 23.03.2026 | 111,54 | 118,71 | 107,88 | 112,35 | 1,51% | - |
| 20.03.2026 | 116,17 | 117,36 | 110,18 | 110,68 | -4,81% | - |
| 19.03.2026 | 117,51 | 117,61 | 113,50 | 116,27 | -0,84% | - |
| 18.03.2026 | 118,67 | 120,82 | 116,39 | 117,26 | -0,63% | - |
| 17.03.2026 | 114,45 | 118,54 | 112,89 | 118,00 | 2,94% | - |
| 16.03.2026 | 113,26 | 115,80 | 112,63 | 114,63 | 1,88% | - |
| 13.03.2026 | 114,54 | 116,51 | 112,03 | 112,52 | -1,65% | - |
| 12.03.2026 | 120,40 | 120,94 | 113,52 | 114,41 | -5,59% | - |
| 11.03.2026 | 123,60 | 125,11 | 119,60 | 121,18 | -2,03% | - |
| 10.03.2026 | 121,87 | 127,48 | 118,93 | 123,69 | 4,03% | - |
| 09.03.2026 | 121,36 | 123,18 | 112,63 | 118,90 | -3,05% | - |
| 06.03.2026 | 130,84 | 132,30 | 122,14 | 122,64 | -6,10% | 4.321,00 |
| 05.03.2026 | 129,82 | 133,31 | 128,13 | 130,61 | 0,69% | - |
| 04.03.2026 | 133,62 | 136,59 | 129,54 | 129,71 | -2,56% | - |
| 03.03.2026 | 133,67 | 135,32 | 128,78 | 133,12 | -1,08% | - |
| 02.03.2026 | 139,58 | 140,57 | 133,34 | 134,57 | -4,00% | - |
| 27.02.2026 | 157,15 | 158,18 | 139,32 | 140,18 | -11,28% | - |
| 26.02.2026 | 155,33 | 161,41 | 154,29 | 158,01 | 1,37% | 88,00 |
| 25.02.2026 | 161,27 | 164,97 | 153,21 | 155,88 | -3,55% | 4.234,00 |
| 24.02.2026 | 161,06 | 165,91 | 160,08 | 161,61 | 0,74% | - |
| 23.02.2026 | 174,68 | 176,24 | 159,38 | 160,42 | -8,98% | - |
| 20.02.2026 | 174,34 | 191,43 | 170,92 | 176,25 | 1,37% | - |
| 19.02.2026 | 180,20 | 180,70 | 170,03 | 173,86 | -3,63% | - |
| 18.02.2026 | 176,37 | 185,23 | 171,29 | 180,40 | 2,40% | - |
| 17.02.2026 | 172,71 | 176,38 | 163,08 | 176,18 | 1,74% | 120,00 |
| 16.02.2026 | 173,05 | 173,87 | 172,86 | 173,16 | 0,25% | - |
| 13.02.2026 | 164,34 | 173,46 | 162,11 | 172,72 | 0,41% | - |
| 12.02.2026 | 168,98 | 173,01 | 162,30 | 172,02 | 3,01% | - |
| 11.02.2026 | 176,97 | 179,41 | 166,95 | 166,99 | -5,47% | - |
| 10.02.2026 | 173,73 | 180,50 | 172,52 | 176,66 | 1,73% | - |
| 09.02.2026 | 178,38 | 178,50 | 172,08 | 173,66 | -2,27% | - |
| 06.02.2026 | 163,33 | 178,71 | 163,23 | 177,70 | 7,49% | - |
| 05.02.2026 | 175,20 | 175,53 | 161,77 | 165,32 | -5,46% | - |
| 04.02.2026 | 168,92 | 178,65 | 167,56 | 174,86 | 3,95% | - |
| 03.02.2026 | 165,85 | 180,54 | 165,03 | 168,22 | 1,51% | - |
| 02.02.2026 | 166,25 | 167,90 | 161,43 | 165,72 | -1,14% | - |
| 30.01.2026 | 170,07 | 172,87 | 164,52 | 167,63 | -1,61% | 144,00 |
| 29.01.2026 | 170,60 | 175,98 | 169,74 | 170,38 | -0,88% | - |
| 28.01.2026 | 175,38 | 177,59 | 169,86 | 171,90 | -1,40% | - |
| 27.01.2026 | 184,30 | 185,90 | 169,65 | 174,34 | -5,47% | - |
| 26.01.2026 | 192,36 | 193,76 | 182,88 | 184,42 | -3,96% | - |
| 23.01.2026 | 196,78 | 199,22 | 190,51 | 192,03 | -2,25% | - |
| 22.01.2026 | 196,40 | 203,98 | 195,01 | 196,45 | -0,23% | - |
| 21.01.2026 | 187,24 | 198,68 | 184,30 | 196,91 | 5,31% | - |
| 20.01.2026 | 197,25 | 197,30 | 186,39 | 186,99 | -6,11% | - |
| 19.01.2026 | 198,68 | 199,63 | 197,80 | 199,16 | -0,83% | - |
| 16.01.2026 | 192,88 | 201,52 | 190,95 | 200,83 | 4,22% | - |
| 15.01.2026 | 187,04 | 195,39 | 186,48 | 192,69 | 3,32% | - |
| 14.01.2026 | 190,74 | 197,11 | 185,74 | 186,49 | -2,46% | - |
| 13.01.2026 | 186,89 | 191,37 | 185,24 | 191,20 | 2,24% | 1.440,00 |
| 12.01.2026 | 186,88 | 189,20 | 181,98 | 187,02 | -0,38% | - |
| 09.01.2026 | 188,45 | 190,88 | 176,10 | 187,74 | 2,02% | - |
| 08.01.2026 | 176,68 | 190,40 | 175,40 | 184,03 | 4,36% | - |
| 07.01.2026 | 179,78 | 185,54 | 173,78 | 176,34 | -1,82% | - |