32,700€
-2,45%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.01.2025 | 51,95 | 52,75 | 50,88 | 52,25 | 0,58% | - |
| 22.01.2025 | 51,55 | 52,10 | 51,15 | 51,95 | 0,48% | - |
| 21.01.2025 | 50,85 | 51,70 | 50,65 | 51,70 | 1,57% | - |
| 20.01.2025 | 50,75 | 51,05 | 50,45 | 50,90 | -0,20% | - |
| 17.01.2025 | 50,80 | 51,45 | 50,65 | 51,00 | 0,59% | - |
| 16.01.2025 | 51,80 | 51,95 | 50,40 | 50,70 | -1,93% | - |
| 15.01.2025 | 51,80 | 53,00 | 51,50 | 51,70 | -0,29% | - |
| 14.01.2025 | 51,55 | 52,40 | 51,10 | 51,85 | 0,39% | - |
| 13.01.2025 | 52,90 | 53,10 | 51,20 | 51,65 | -2,46% | - |
| 10.01.2025 | 54,85 | 55,00 | 52,10 | 52,95 | -3,46% | - |
| 09.01.2025 | 54,85 | 54,95 | 54,75 | 54,85 | -0,09% | - |
| 08.01.2025 | 55,45 | 55,75 | 53,95 | 54,90 | -0,81% | - |
| 07.01.2025 | 55,50 | 56,05 | 54,40 | 55,35 | -0,36% | - |
| 06.01.2025 | 54,90 | 55,80 | 54,35 | 55,55 | 1,09% | - |
| 03.01.2025 | 55,70 | 55,85 | 53,20 | 54,95 | -1,43% | - |
| 02.01.2025 | 55,15 | 57,70 | 54,75 | 55,75 | 1,83% | - |
| 30.12.2024 | 55,30 | 55,30 | 54,70 | 54,75 | -1,79% | - |
| 27.12.2024 | 54,90 | 56,35 | 54,90 | 55,75 | 1,55% | - |
| 23.12.2024 | 54,55 | 55,35 | 54,20 | 54,90 | 0,64% | - |
| 20.12.2024 | 54,95 | 55,95 | 53,85 | 54,55 | -0,73% | - |
| 19.12.2024 | 54,95 | 55,50 | 53,85 | 54,95 | 0,18% | - |
| 18.12.2024 | 55,30 | 55,85 | 53,75 | 54,85 | -0,63% | - |
| 17.12.2024 | 53,95 | 58,55 | 52,65 | 55,20 | 3,18% | - |
| 16.12.2024 | 49,50 | 56,45 | 48,75 | 53,50 | 8,14% | - |
| 13.12.2024 | 50,25 | 50,25 | 49,10 | 49,48 | -1,54% | - |
| 12.12.2024 | 50,45 | 50,68 | 49,58 | 50,25 | 1,52% | - |
| 11.12.2024 | 49,55 | 51,05 | 49,48 | 49,50 | -0,10% | - |
| 10.12.2024 | 50,00 | 50,30 | 48,90 | 49,55 | -0,90% | - |
| 09.12.2024 | 48,68 | 50,25 | 48,48 | 50,00 | 3,20% | - |
| 06.12.2024 | 48,33 | 48,83 | 48,03 | 48,45 | 0,21% | - |
| 05.12.2024 | 48,88 | 48,90 | 48,00 | 48,35 | -1,07% | - |
| 04.12.2024 | 48,28 | 49,28 | 48,05 | 48,88 | 1,24% | - |
| 03.12.2024 | 48,73 | 48,73 | 47,58 | 48,28 | -0,97% | - |
| 02.12.2024 | 49,53 | 50,50 | 48,40 | 48,75 | -1,61% | - |
| 29.11.2024 | 49,35 | 50,13 | 49,18 | 49,55 | 0,30% | - |
| 28.11.2024 | 49,25 | 49,45 | 49,25 | 49,40 | 0,15% | - |
| 27.11.2024 | 50,13 | 50,85 | 49,30 | 49,33 | -1,69% | - |
| 26.11.2024 | 50,75 | 50,85 | 49,78 | 50,18 | -1,13% | - |
| 25.11.2024 | 49,63 | 51,20 | 48,93 | 50,75 | 2,32% | - |
| 22.11.2024 | 48,15 | 49,80 | 48,10 | 49,60 | 3,06% | - |
| 21.11.2024 | 45,88 | 48,55 | 45,85 | 48,13 | 3,83% | - |
| 20.11.2024 | 46,13 | 46,53 | 45,55 | 46,35 | 0,43% | - |
| 19.11.2024 | 46,43 | 46,53 | 45,30 | 46,15 | -0,59% | - |
| 18.11.2024 | 46,90 | 47,45 | 46,10 | 46,43 | -1,01% | - |