24,360€
-1,02%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,06 | 25,58 | 24,64 | 24,67 | 0,24% | - |
| 14.10.2025 | 24,17 | 24,61 | 23,53 | 24,61 | 1,86% | - |
| 13.10.2025 | 22,90 | 24,17 | 22,90 | 24,16 | 2,55% | - |
| 10.10.2025 | 24,46 | 24,68 | 23,46 | 23,56 | -4,34% | - |
| 09.10.2025 | 25,20 | 25,39 | 24,46 | 24,63 | -2,53% | - |
| 08.10.2025 | 24,91 | 25,50 | 24,52 | 25,27 | 3,02% | 40,00 |
| 07.10.2025 | 24,84 | 25,28 | 24,38 | 24,53 | -1,09% | - |
| 06.10.2025 | 26,57 | 27,03 | 24,23 | 24,80 | -6,27% | - |
| 03.10.2025 | 26,17 | 27,19 | 26,12 | 26,46 | 0,76% | - |
| 02.10.2025 | 26,37 | 26,76 | 26,07 | 26,26 | -0,15% | - |
| 01.10.2025 | 26,01 | 26,37 | 25,64 | 26,30 | 2,26% | - |
| 30.09.2025 | 25,64 | 26,14 | 25,32 | 25,72 | -0,16% | - |
| 29.09.2025 | 25,20 | 25,82 | 25,20 | 25,76 | 3,16% | - |
| 26.09.2025 | 25,79 | 25,93 | 24,86 | 24,97 | -3,29% | - |
| 25.09.2025 | 26,23 | 26,73 | 25,53 | 25,82 | 0,70% | - |
| 24.09.2025 | 23,87 | 25,77 | 23,81 | 25,64 | 8,28% | - |
| 23.09.2025 | 23,83 | 24,34 | 23,51 | 23,68 | -0,13% | - |
| 22.09.2025 | 23,24 | 23,78 | 22,97 | 23,71 | 0,25% | - |
| 19.09.2025 | 24,19 | 24,21 | 23,39 | 23,65 | 0,94% | - |
| 18.09.2025 | 22,61 | 24,27 | 22,09 | 23,43 | 6,50% | - |
| 17.09.2025 | 22,62 | 24,21 | 21,23 | 22,00 | -8,60% | - |
| 16.09.2025 | 29,15 | 29,36 | 23,71 | 24,07 | -18,05% | - |
| 15.09.2025 | 29,75 | 30,14 | 29,34 | 29,37 | -1,04% | - |
| 12.09.2025 | 29,92 | 30,01 | 29,40 | 29,68 | 0,92% | - |
| 11.09.2025 | 28,97 | 29,46 | 28,86 | 29,41 | 0,75% | - |
| 10.09.2025 | 29,21 | 29,21 | 29,17 | 29,19 | 0,00% | - |
| 09.09.2025 | 29,97 | 30,11 | 29,11 | 29,19 | -3,54% | - |
| 08.09.2025 | 30,88 | 30,99 | 30,20 | 30,26 | -1,91% | - |
| 05.09.2025 | 31,06 | 31,25 | 29,79 | 30,85 | -0,68% | - |
| 04.09.2025 | 30,66 | 31,15 | 30,55 | 31,06 | 1,37% | - |
| 03.09.2025 | 31,23 | 31,50 | 30,60 | 30,64 | -2,01% | - |
| 02.09.2025 | 31,79 | 32,05 | 30,86 | 31,27 | -1,73% | - |
| 01.09.2025 | 31,85 | 31,85 | 31,69 | 31,82 | -0,06% | - |
| 29.08.2025 | 31,93 | 32,35 | 31,71 | 31,84 | -0,38% | - |
| 28.08.2025 | 32,03 | 32,38 | 30,91 | 31,96 | -0,25% | - |
| 27.08.2025 | 31,99 | 32,57 | 31,60 | 32,04 | 0,09% | - |
| 26.08.2025 | 31,89 | 32,29 | 31,62 | 32,01 | -0,03% | - |
| 25.08.2025 | 32,29 | 32,92 | 31,92 | 32,02 | -0,87% | - |
| 22.08.2025 | 31,26 | 32,48 | 31,21 | 32,30 | 3,39% | - |
| 21.08.2025 | 31,08 | 31,28 | 30,60 | 31,24 | 0,68% | - |
| 20.08.2025 | 31,22 | 31,46 | 30,68 | 31,03 | -0,61% | - |
| 19.08.2025 | 31,22 | 32,38 | 31,08 | 31,22 | 0,06% | - |
| 18.08.2025 | 32,03 | 32,51 | 30,98 | 31,20 | -2,62% | - |
| 15.08.2025 | 32,54 | 32,86 | 31,60 | 32,04 | -1,81% | - |
| 14.08.2025 | 32,54 | 32,80 | 31,67 | 32,63 | 0,46% | - |
| 13.08.2025 | 31,47 | 32,67 | 31,12 | 32,48 | 3,11% | - |
| 12.08.2025 | 29,71 | 32,21 | 29,63 | 31,50 | 1,06% | 40,00 |
| 11.08.2025 | 30,08 | 31,20 | 29,88 | 31,17 | 3,42% | - |
| 08.08.2025 | 30,60 | 31,14 | 29,72 | 30,14 | -1,47% | - |
| 07.08.2025 | 30,50 | 31,18 | 30,06 | 30,59 | 0,20% | - |
| 06.08.2025 | 30,28 | 30,68 | 29,73 | 30,53 | 1,43% | - |
| 05.08.2025 | 30,61 | 31,02 | 30,10 | 30,10 | -1,60% | - |
| 04.08.2025 | 30,46 | 31,44 | 30,40 | 30,59 | 0,39% | - |
| 01.08.2025 | 31,40 | 31,40 | 29,93 | 30,47 | -2,84% | - |
| 31.07.2025 | 31,53 | 31,98 | 31,07 | 31,36 | -1,51% | - |
| 30.07.2025 | 32,17 | 32,76 | 31,57 | 31,84 | -1,03% | - |
| 29.07.2025 | 32,33 | 33,34 | 31,98 | 32,17 | -0,46% | - |
| 28.07.2025 | 32,53 | 33,22 | 32,28 | 32,32 | -0,62% | - |
| 25.07.2025 | 32,98 | 33,46 | 32,26 | 32,52 | -1,39% | - |
| 24.07.2025 | 34,49 | 34,49 | 32,77 | 32,98 | -4,24% | - |
| 23.07.2025 | 33,22 | 34,59 | 33,22 | 34,44 | 3,77% | - |
| 22.07.2025 | 32,35 | 33,33 | 32,22 | 33,19 | 2,79% | - |
| 21.07.2025 | 32,17 | 32,55 | 31,94 | 32,29 | 0,31% | - |
| 18.07.2025 | 32,69 | 32,94 | 32,05 | 32,19 | -1,53% | - |
| 17.07.2025 | 32,88 | 33,66 | 32,62 | 32,69 | -0,46% | - |
| 16.07.2025 | 32,77 | 33,99 | 32,15 | 32,84 | -0,12% | - |
| 15.07.2025 | 34,31 | 34,72 | 32,88 | 32,88 | -4,28% | - |
| 14.07.2025 | 34,24 | 34,37 | 33,72 | 34,35 | 0,47% | - |
| 11.07.2025 | 34,99 | 34,99 | 34,01 | 34,19 | -2,40% | - |
| 10.07.2025 | 34,61 | 35,57 | 34,38 | 35,03 | 1,01% | - |
| 09.07.2025 | 34,20 | 35,28 | 34,11 | 34,68 | 1,17% | - |
| 08.07.2025 | 33,95 | 35,21 | 33,76 | 34,28 | 0,88% | - |
| 07.07.2025 | 34,53 | 34,92 | 33,94 | 33,98 | -1,54% | - |
| 04.07.2025 | 34,91 | 34,91 | 34,51 | 34,51 | -0,98% | - |
| 03.07.2025 | 34,20 | 35,04 | 34,12 | 34,85 | 1,43% | - |
| 02.07.2025 | 33,54 | 34,49 | 33,26 | 34,36 | 2,63% | - |
| 01.07.2025 | 32,35 | 34,34 | 31,97 | 33,48 | 3,43% | - |
| 30.06.2025 | 33,18 | 33,44 | 32,30 | 32,37 | -2,18% | - |
| 27.06.2025 | 33,00 | 33,27 | 32,67 | 33,09 | 0,33% | - |
| 26.06.2025 | 33,02 | 33,26 | 32,50 | 32,98 | -0,39% | - |
| 25.06.2025 | 34,18 | 34,29 | 32,47 | 33,11 | -2,96% | - |
| 24.06.2025 | 34,12 | 34,70 | 34,03 | 34,12 | 0,32% | - |
| 23.06.2025 | 34,35 | 34,49 | 33,05 | 34,01 | -1,05% | - |
| 20.06.2025 | 34,16 | 34,89 | 34,04 | 34,37 | 1,00% | - |
| 19.06.2025 | 34,35 | 34,45 | 34,03 | 34,03 | -0,99% | - |
| 18.06.2025 | 34,73 | 35,49 | 34,37 | 34,37 | -1,07% | - |
| 17.06.2025 | 34,93 | 35,76 | 34,65 | 34,74 | -0,66% | - |
| 16.06.2025 | 34,37 | 35,34 | 34,26 | 34,97 | 1,36% | - |
| 13.06.2025 | 36,12 | 36,32 | 34,47 | 34,50 | -4,72% | - |
| 12.06.2025 | 36,96 | 36,96 | 35,71 | 36,21 | -2,06% | - |
| 11.06.2025 | 37,25 | 37,34 | 36,16 | 36,97 | -0,64% | - |
| 10.06.2025 | 37,35 | 37,76 | 36,73 | 37,21 | -0,05% | - |
| 09.06.2025 | 36,54 | 37,40 | 36,15 | 37,23 | 1,92% | - |
| 06.06.2025 | 35,31 | 36,58 | 35,31 | 36,53 | 3,22% | - |
| 05.06.2025 | 35,59 | 35,74 | 34,99 | 35,39 | -0,48% | - |
| 04.06.2025 | 35,55 | 35,76 | 35,15 | 35,56 | 0,20% | - |
| 03.06.2025 | 34,49 | 35,70 | 34,17 | 35,49 | 3,08% | - |
| 02.06.2025 | 35,47 | 35,64 | 34,38 | 34,43 | -3,31% | 72,00 |
| 30.05.2025 | 35,80 | 36,00 | 35,36 | 35,61 | -0,34% | - |
| 29.05.2025 | 35,61 | 36,28 | 35,21 | 35,73 | 0,25% | - |