20,660€
2,73%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 21,01 | 21,96 | 20,36 | 21,35 | 6,17% | - |
| 28.11.2025 | 21,28 | 21,74 | 20,11 | 20,11 | -5,28% | - |
| 27.11.2025 | 21,27 | 21,27 | 21,23 | 21,23 | 0,66% | - |
| 26.11.2025 | 21,09 | 21,40 | 20,60 | 21,09 | -0,61% | - |
| 25.11.2025 | 20,35 | 21,49 | 20,24 | 21,22 | 2,76% | - |
| 24.11.2025 | 21,27 | 21,33 | 20,57 | 20,65 | 8,06% | - |
| 21.11.2025 | 19,11 | 19,12 | 19,04 | 19,11 | -3,85% | - |
| 20.11.2025 | 19,57 | 20,26 | 19,57 | 19,88 | 0,53% | - |
| 19.11.2025 | 20,13 | 20,25 | 19,75 | 19,77 | -0,43% | - |
| 18.11.2025 | 19,96 | 20,19 | 19,85 | 19,86 | -4,08% | - |
| 17.11.2025 | 20,67 | 20,73 | 20,67 | 20,70 | 0,73% | - |
| 14.11.2025 | 21,23 | 21,46 | 20,54 | 20,55 | -3,39% | - |
| 13.11.2025 | 21,25 | 21,83 | 20,83 | 21,27 | -0,51% | - |
| 12.11.2025 | 21,11 | 21,50 | 20,74 | 21,38 | 1,62% | - |
| 11.11.2025 | 20,75 | 21,14 | 20,43 | 21,04 | 2,09% | - |
| 10.11.2025 | 20,56 | 20,64 | 20,52 | 20,61 | 1,13% | - |
| 07.11.2025 | 20,63 | 20,85 | 20,30 | 20,38 | -1,16% | - |
| 06.11.2025 | 21,45 | 21,55 | 20,52 | 20,62 | -4,40% | - |
| 05.11.2025 | 20,61 | 22,25 | 20,46 | 21,57 | 4,10% | - |
| 04.11.2025 | 20,99 | 21,27 | 20,46 | 20,72 | -2,45% | - |
| 03.11.2025 | 21,61 | 21,96 | 21,23 | 21,24 | -1,39% | - |
| 31.10.2025 | 20,94 | 21,67 | 20,50 | 21,54 | 3,81% | 39,00 |
| 30.10.2025 | 21,28 | 21,88 | 20,71 | 20,75 | -2,49% | - |
| 29.10.2025 | 22,08 | 22,18 | 21,18 | 21,28 | -3,23% | - |
| 28.10.2025 | 22,66 | 22,77 | 21,97 | 21,99 | -2,70% | - |
| 27.10.2025 | 22,86 | 23,15 | 22,46 | 22,60 | -3,13% | - |
| 24.10.2025 | 23,51 | 23,86 | 23,31 | 23,33 | -0,38% | - |
| 23.10.2025 | 24,15 | 24,54 | 23,17 | 23,42 | -2,78% | - |
| 22.10.2025 | 24,32 | 24,55 | 23,85 | 24,09 | 0,84% | - |
| 21.10.2025 | 23,45 | 24,04 | 23,40 | 23,89 | 2,01% | - |
| 20.10.2025 | 23,06 | 23,72 | 23,06 | 23,42 | -0,47% | - |
| 17.10.2025 | 23,33 | 23,68 | 22,99 | 23,53 | 1,03% | - |
| 16.10.2025 | 24,15 | 24,84 | 23,20 | 23,29 | -5,33% | - |
| 15.10.2025 | 25,06 | 25,58 | 24,41 | 24,60 | -0,04% | - |
| 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% | - |