44,800€
-1,32%
Echtzeit-Aktienkurs Rush Enterprises
Bid:
Ask:
Aktienkurse zur Rush Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,20 | 47,05 | 45,00 | 45,30 | -1,31% | - |
| 24.04.2025 | 44,80 | 46,20 | 44,50 | 45,90 | 1,77% | - |
| 23.04.2025 | 45,50 | 47,30 | 44,90 | 45,10 | 0,00% | - |
| 22.04.2025 | 43,20 | 45,10 | 43,10 | 45,10 | -0,88% | - |
| 17.04.2025 | 45,40 | 46,50 | 45,00 | 45,50 | 0,89% | - |
| 16.04.2025 | 45,80 | 46,80 | 44,50 | 45,10 | -3,43% | - |
| 15.04.2025 | 46,10 | 47,20 | 45,60 | 46,70 | 0,86% | - |
| 14.04.2025 | 46,50 | 47,40 | 45,10 | 46,30 | -0,43% | - |
| 11.04.2025 | 46,30 | 47,00 | 44,80 | 46,50 | 0,00% | - |
| 10.04.2025 | 48,20 | 48,40 | 44,00 | 46,50 | -4,52% | - |
| 09.04.2025 | 44,00 | 49,30 | 43,20 | 48,70 | 7,98% | - |
| 08.04.2025 | 45,80 | 48,00 | 44,30 | 45,10 | -1,53% | - |
| 07.04.2025 | 44,60 | 47,90 | 43,20 | 45,80 | -0,22% | - |
| 04.04.2025 | 46,50 | 47,10 | 44,20 | 45,90 | -2,13% | - |
| 03.04.2025 | 49,10 | 51,25 | 45,90 | 46,90 | -8,93% | - |
| 02.04.2025 | 51,25 | 52,00 | 50,45 | 51,50 | 0,00% | - |
| 01.04.2025 | 49,20 | 51,50 | 49,20 | 51,50 | 4,25% | - |
| 31.03.2025 | 49,30 | 49,95 | 48,50 | 49,40 | -0,40% | - |
| 28.03.2025 | 51,25 | 51,25 | 48,75 | 49,60 | -3,60% | - |
| 27.03.2025 | 51,75 | 52,05 | 50,65 | 51,45 | -1,15% | - |
| 26.03.2025 | 51,75 | 53,75 | 51,15 | 52,05 | 0,00% | - |
| 25.03.2025 | 51,75 | 65,15 | 50,50 | 52,05 | 41,83% | - |
| 24.03.2025 | 49,40 | 52,05 | 36,70 | 36,70 | -25,93% | - |
| 21.03.2025 | 49,70 | 49,90 | 48,60 | 49,55 | -1,20% | - |
| 20.03.2025 | 49,80 | 51,00 | 49,70 | 50,15 | 1,21% | - |
| 19.03.2025 | 48,50 | 51,00 | 48,30 | 49,55 | 45,31% | - |
| 18.03.2025 | 49,20 | 49,85 | 33,95 | 34,10 | -31,18% | - |
| 17.03.2025 | 48,70 | 50,45 | 48,50 | 49,55 | 0,71% | - |
| 14.03.2025 | 48,20 | 50,80 | 47,50 | 49,20 | -0,81% | - |
| 13.03.2025 | 49,30 | 62,70 | 47,50 | 49,60 | -0,60% | - |
| 12.03.2025 | 50,05 | 51,00 | 49,20 | 49,90 | -1,19% | - |
| 11.03.2025 | 50,15 | 50,60 | 49,20 | 50,50 | 0,00% | - |
| 10.03.2025 | 50,75 | 51,00 | 48,70 | 50,50 | -0,98% | - |
| 07.03.2025 | 51,25 | 52,25 | 49,05 | 51,00 | -0,97% | - |
| 06.03.2025 | 52,25 | 52,25 | 50,75 | 51,50 | -1,44% | - |
| 05.03.2025 | 52,25 | 52,50 | 51,00 | 52,25 | 0,48% | - |
| 04.03.2025 | 54,50 | 54,75 | 52,00 | 52,00 | -4,59% | - |
| 03.03.2025 | 56,00 | 56,50 | 54,25 | 54,50 | -3,54% | - |
| 28.02.2025 | 55,75 | 56,50 | 55,25 | 56,50 | 1,35% | - |
| 27.02.2025 | 55,75 | 56,50 | 55,25 | 55,75 | 1,36% | - |
| 26.02.2025 | 54,25 | 56,25 | 54,25 | 55,00 | 1,85% | - |
| 25.02.2025 | 52,75 | 55,00 | 52,25 | 54,00 | 1,89% | - |
| 24.02.2025 | 53,25 | 54,25 | 52,50 | 53,00 | -0,93% | - |
| 21.02.2025 | 55,75 | 56,75 | 53,00 | 53,50 | -9,32% | - |
| 20.02.2025 | 59,25 | 59,25 | 55,00 | 59,00 | -0,84% | - |
| 19.02.2025 | 58,75 | 63,00 | 58,25 | 59,50 | 1,71% | - |
| 18.02.2025 | 58,25 | 58,50 | 57,25 | 58,50 | 1,30% | - |
| 17.02.2025 | 57,75 | 58,25 | 57,75 | 57,75 | 0,43% | - |
| 14.02.2025 | 56,75 | 58,00 | 56,50 | 57,50 | 0,88% | - |
| 13.02.2025 | 56,75 | 57,75 | 56,25 | 57,00 | 0,88% | - |
| 12.02.2025 | 57,25 | 57,75 | 56,50 | 56,50 | -1,74% | - |
| 11.02.2025 | 57,75 | 58,25 | 57,25 | 57,50 | -0,86% | - |
| 10.02.2025 | 60,25 | 61,00 | 57,50 | 58,00 | -2,52% | - |
| 07.02.2025 | 58,25 | 60,00 | 57,00 | 59,50 | 1,71% | - |
| 06.02.2025 | 58,50 | 60,00 | 58,25 | 58,50 | 0,00% | - |
| 05.02.2025 | 57,00 | 59,00 | 57,00 | 58,50 | 0,86% | - |
| 04.02.2025 | 57,50 | 58,50 | 57,25 | 58,00 | 0,87% | - |
| 03.02.2025 | 58,00 | 58,25 | 56,75 | 57,50 | -1,71% | - |
| 31.01.2025 | 59,75 | 60,25 | 58,25 | 58,50 | -1,27% | - |
| 30.01.2025 | 58,00 | 59,50 | 57,75 | 59,25 | 3,04% | - |
| 29.01.2025 | 57,25 | 58,25 | 57,00 | 57,50 | 0,44% | - |
| 28.01.2025 | 57,75 | 58,75 | 56,50 | 57,25 | -0,43% | - |
| 27.01.2025 | 58,00 | 58,75 | 56,50 | 57,50 | -0,86% | - |
| 24.01.2025 | 57,50 | 58,50 | 57,00 | 58,00 | 0,00% | - |
| 23.01.2025 | 57,50 | 58,50 | 57,25 | 58,00 | 0,00% | - |
| 22.01.2025 | 58,75 | 58,75 | 57,25 | 58,00 | -0,85% | - |
| 21.01.2025 | 57,75 | 59,00 | 57,75 | 58,50 | 1,30% | - |
| 20.01.2025 | 58,00 | 58,50 | 57,75 | 57,75 | -1,28% | - |
| 17.01.2025 | 58,50 | 60,00 | 58,25 | 58,50 | 0,00% | - |
| 16.01.2025 | 58,00 | 59,00 | 57,25 | 58,50 | 0,86% | - |
| 15.01.2025 | 56,50 | 58,50 | 56,25 | 58,00 | 2,65% | - |
| 14.01.2025 | 54,50 | 56,50 | 54,25 | 56,50 | 3,67% | - |
| 13.01.2025 | 52,50 | 54,75 | 52,00 | 54,50 | 2,83% | - |
| 10.01.2025 | 53,25 | 55,00 | 52,50 | 53,00 | -0,47% | - |
| 09.01.2025 | 53,50 | 53,75 | 53,25 | 53,25 | -0,47% | - |
| 08.01.2025 | 53,50 | 54,00 | 52,75 | 53,50 | 0,00% | - |
| 07.01.2025 | 53,00 | 54,50 | 52,50 | 53,50 | 0,00% | - |
| 06.01.2025 | 53,75 | 54,25 | 53,00 | 53,50 | -0,93% | - |
| 03.01.2025 | 53,25 | 54,00 | 52,75 | 54,00 | 0,93% | - |
| 02.01.2025 | 53,25 | 54,25 | 53,00 | 53,50 | 3,38% | - |
| 30.12.2024 | 51,75 | 52,25 | 51,25 | 51,75 | -1,43% | - |
| 27.12.2024 | 52,75 | 55,85 | 52,00 | 52,50 | 0,96% | - |
| 23.12.2024 | 52,25 | 53,00 | 51,50 | 52,00 | 0,00% | - |
| 20.12.2024 | 53,25 | 54,45 | 52,00 | 52,00 | -2,80% | - |
| 19.12.2024 | 54,00 | 58,00 | 53,50 | 53,50 | -0,93% | - |
| 18.12.2024 | 55,50 | 57,00 | 53,75 | 54,00 | -3,57% | - |
| 17.12.2024 | 57,00 | 58,00 | 55,50 | 56,00 | -2,61% | - |
| 16.12.2024 | 57,00 | 59,25 | 55,75 | 57,50 | 0,88% | - |
| 13.12.2024 | 58,25 | 58,50 | 55,25 | 57,00 | -2,15% | - |
| 12.12.2024 | 57,50 | 59,75 | 56,00 | 58,25 | -0,43% | - |
| 11.12.2024 | 57,00 | 59,75 | 57,00 | 58,50 | 1,74% | - |
| 10.12.2024 | 57,50 | 58,50 | 53,30 | 57,50 | -1,71% | - |
| 09.12.2024 | 59,00 | 59,25 | 58,00 | 58,50 | 0,00% | - |
| 06.12.2024 | 58,25 | 59,00 | 58,25 | 58,50 | 0,00% | - |
| 05.12.2024 | 58,00 | 61,50 | 57,75 | 58,50 | -0,85% | - |
| 04.12.2024 | 57,50 | 60,00 | 57,50 | 59,00 | 0,85% | - |
| 03.12.2024 | 58,00 | 59,25 | 57,75 | 58,50 | -0,85% | - |
| 02.12.2024 | 58,00 | 62,25 | 58,00 | 59,00 | 0,85% | - |
| 29.11.2024 | 58,50 | 61,25 | 57,75 | 58,50 | -0,43% | - |
| 28.11.2024 | 58,50 | 58,75 | 58,25 | 58,75 | 0,86% | - |