35,150€
0,51%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 34,93 | 35,76 | 34,65 | 35,07 | 0,29% | - |
| 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% | - |
| 28.05.2025 | 36,23 | 36,53 | 35,64 | 35,64 | -1,68% | - |
| 27.05.2025 | 34,76 | 36,58 | 34,76 | 36,25 | 4,02% | - |
| 26.05.2025 | 34,53 | 34,91 | 34,39 | 34,85 | 0,69% | - |
| 23.05.2025 | 34,97 | 35,10 | 33,91 | 34,61 | -1,17% | 72,00 |
| 22.05.2025 | 35,09 | 36,22 | 34,76 | 35,02 | -0,23% | - |
| 21.05.2025 | 36,52 | 36,52 | 35,03 | 35,10 | -4,23% | - |
| 20.05.2025 | 37,53 | 39,02 | 36,44 | 36,65 | -2,27% | - |
| 19.05.2025 | 38,66 | 38,66 | 36,90 | 37,50 | -3,15% | - |
| 16.05.2025 | 38,72 | 39,40 | 37,79 | 38,72 | 0,26% | - |
| 15.05.2025 | 39,40 | 39,79 | 38,14 | 38,62 | -1,86% | - |
| 14.05.2025 | 40,23 | 40,39 | 38,94 | 39,35 | -2,21% | - |
| 13.05.2025 | 39,14 | 42,28 | 38,92 | 40,24 | 2,50% | - |
| 12.05.2025 | 37,55 | 40,34 | 37,55 | 39,26 | 4,75% | - |
| 09.05.2025 | 37,67 | 38,04 | 37,17 | 37,48 | -0,64% | - |
| 08.05.2025 | 36,08 | 38,11 | 36,08 | 37,72 | 4,34% | - |
| 07.05.2025 | 35,76 | 36,82 | 35,76 | 36,15 | 0,84% | - |
| 06.05.2025 | 36,28 | 36,61 | 35,55 | 35,85 | -1,19% | - |
| 05.05.2025 | 36,91 | 37,14 | 35,50 | 36,28 | -1,57% | - |
| 02.05.2025 | 35,11 | 37,65 | 35,11 | 36,86 | 4,69% | - |
| 30.04.2025 | 35,96 | 36,22 | 34,54 | 35,21 | -2,22% | - |
| 29.04.2025 | 35,64 | 36,05 | 34,81 | 36,01 | 1,24% | - |
| 28.04.2025 | 35,05 | 36,71 | 34,90 | 35,57 | -0,28% | - |
| 25.04.2025 | 34,97 | 35,73 | 34,56 | 35,67 | 1,91% | - |
| 24.04.2025 | 34,87 | 35,15 | 34,38 | 35,00 | 0,26% | - |
| 23.04.2025 | 34,47 | 36,64 | 34,47 | 34,91 | 1,31% | - |
| 22.04.2025 | 32,98 | 34,69 | 32,56 | 34,46 | 4,27% | - |
| 17.04.2025 | 32,36 | 33,35 | 31,85 | 33,05 | 2,01% | - |
| 16.04.2025 | 33,22 | 33,67 | 32,10 | 32,40 | -2,85% | - |
| 15.04.2025 | 33,49 | 34,19 | 33,23 | 33,35 | -0,42% | - |
| 14.04.2025 | 33,10 | 33,92 | 32,74 | 33,49 | 2,32% | - |
| 11.04.2025 | 33,04 | 33,52 | 31,89 | 32,73 | -2,36% | - |
| 10.04.2025 | 35,69 | 35,69 | 32,67 | 33,52 | -6,08% | - |
| 09.04.2025 | 33,10 | 36,78 | 31,90 | 35,69 | 8,48% | - |
| 08.04.2025 | 36,08 | 36,80 | 31,96 | 32,90 | -8,23% | - |
| 07.04.2025 | 36,32 | 37,70 | 33,61 | 35,85 | -1,31% | - |
| 04.04.2025 | 37,33 | 37,50 | 34,83 | 36,33 | -2,94% | - |
| 03.04.2025 | 40,85 | 40,85 | 37,15 | 37,43 | -8,38% | - |
| 02.04.2025 | 40,38 | 40,98 | 39,95 | 40,85 | 0,99% | - |
| 01.04.2025 | 39,73 | 40,93 | 39,48 | 40,45 | 1,57% | - |
| 31.03.2025 | 41,15 | 41,18 | 39,60 | 39,83 | -3,16% | - |
| 28.03.2025 | 43,15 | 43,50 | 40,95 | 41,13 | -4,53% | - |
| 27.03.2025 | 42,45 | 43,30 | 42,13 | 43,08 | 1,29% | - |
| 26.03.2025 | 43,10 | 43,50 | 42,35 | 42,53 | -1,33% | - |
| 25.03.2025 | 43,33 | 43,55 | 42,73 | 43,10 | -0,58% | - |
| 24.03.2025 | 41,50 | 43,50 | 41,50 | 43,35 | 3,71% | - |
| 21.03.2025 | 42,00 | 42,18 | 41,20 | 41,80 | -0,54% | - |
| 20.03.2025 | 42,18 | 42,80 | 41,78 | 42,03 | -0,41% | - |
| 19.03.2025 | 41,58 | 42,60 | 41,30 | 42,20 | 1,69% | - |
| 18.03.2025 | 42,25 | 42,30 | 41,43 | 41,50 | -1,83% | - |
| 17.03.2025 | 41,48 | 42,48 | 41,18 | 42,28 | 1,38% | - |
| 14.03.2025 | 40,73 | 42,53 | 40,60 | 41,70 | 2,39% | 40,00 |
| 13.03.2025 | 40,55 | 41,30 | 40,03 | 40,73 | 0,31% | - |
| 12.03.2025 | 40,90 | 41,83 | 40,55 | 40,60 | -0,61% | - |
| 11.03.2025 | 41,88 | 42,00 | 40,75 | 40,85 | -2,56% | - |
| 10.03.2025 | 43,08 | 43,60 | 41,93 | 41,93 | -2,44% | - |
| 07.03.2025 | 43,63 | 43,75 | 42,73 | 42,98 | -1,43% | - |
| 06.03.2025 | 44,23 | 44,33 | 43,20 | 43,60 | -1,36% | - |
| 05.03.2025 | 44,98 | 45,38 | 43,80 | 44,20 | -1,94% | - |
| 04.03.2025 | 45,98 | 46,10 | 44,93 | 45,08 | -2,06% | - |
| 03.03.2025 | 47,98 | 48,60 | 45,75 | 46,03 | -4,26% | - |
| 28.02.2025 | 48,70 | 48,70 | 47,35 | 48,08 | 1,37% | - |
| 27.02.2025 | 48,30 | 49,83 | 47,40 | 47,43 | -1,81% | - |
| 26.02.2025 | 48,70 | 49,53 | 48,30 | 48,30 | -0,92% | - |
| 25.02.2025 | 49,20 | 50,23 | 48,70 | 48,75 | -1,17% | - |
| 24.02.2025 | 49,75 | 50,60 | 49,33 | 49,33 | -0,95% | - |
| 21.02.2025 | 51,00 | 52,10 | 49,58 | 49,80 | -2,35% | - |
| 20.02.2025 | 52,50 | 52,50 | 50,20 | 51,00 | -2,76% | - |
| 19.02.2025 | 51,70 | 52,55 | 51,25 | 52,45 | 1,55% | 20,00 |
| 18.02.2025 | 49,88 | 53,40 | 49,00 | 51,65 | 3,56% | - |
| 17.02.2025 | 49,68 | 49,88 | 49,68 | 49,88 | 0,50% | - |
| 14.02.2025 | 48,85 | 49,98 | 48,25 | 49,63 | 1,79% | - |
| 13.02.2025 | 49,55 | 49,55 | 48,05 | 48,75 | 0,52% | - |
| 12.02.2025 | 50,45 | 50,45 | 47,18 | 48,50 | -2,32% | - |
| 11.02.2025 | 52,30 | 52,30 | 49,33 | 49,65 | -2,46% | - |
| 10.02.2025 | 50,33 | 51,83 | 49,60 | 50,90 | 0,99% | - |
| 07.02.2025 | 51,25 | 51,70 | 50,10 | 50,40 | -1,75% | - |
| 06.02.2025 | 51,80 | 52,60 | 51,20 | 51,30 | -0,68% | - |
| 05.02.2025 | 52,30 | 52,30 | 51,30 | 51,65 | -1,24% | - |
| 04.02.2025 | 52,30 | 53,25 | 52,20 | 52,30 | -0,95% | - |
| 03.02.2025 | 53,10 | 53,70 | 52,40 | 52,80 | -1,40% | 113,00 |
| 31.01.2025 | 53,90 | 54,95 | 53,10 | 53,55 | -0,93% | - |
| 30.01.2025 | 54,40 | 55,45 | 53,75 | 54,05 | -0,73% | - |
| 29.01.2025 | 53,95 | 54,50 | 53,50 | 54,45 | 1,02% | - |
| 28.01.2025 | 54,55 | 55,00 | 53,75 | 53,90 | -1,01% | - |
| 27.01.2025 | 54,40 | 55,10 | 53,45 | 54,45 | -0,18% | - |
| 24.01.2025 | 52,25 | 55,00 | 51,60 | 54,55 | 4,40% | - |