23,400€
2,14%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 23,37 | 23,42 | 23,37 | 23,41 | 2,18% | - |
| 20.10.2026 | 22,91 | 22,92 | 22,90 | 22,91 | -0,09% | - |
| 19.10.2026 | 22,98 | 23,53 | 22,80 | 22,93 | -2,01% | 18,00 |
| 16.10.2026 | 23,30 | 23,88 | 23,21 | 23,40 | 0,69% | - |
| 15.10.2026 | 23,20 | 23,89 | 23,06 | 23,24 | -2,06% | - |
| 14.10.2026 | 23,61 | 23,74 | 23,59 | 23,73 | 0,89% | - |
| 13.10.2026 | 23,68 | 24,23 | 23,31 | 23,52 | -1,63% | - |
| 12.10.2026 | 23,28 | 23,99 | 23,22 | 23,91 | 0,42% | - |
| 09.10.2026 | 23,33 | 23,86 | 23,33 | 23,81 | 2,10% | - |
| 08.10.2026 | 23,50 | 23,50 | 23,29 | 23,32 | 0,43% | - |
| 07.10.2026 | 23,22 | 23,23 | 23,20 | 23,22 | -0,30% | - |
| 06.10.2026 | 23,19 | 23,29 | 23,19 | 23,29 | -0,38% | - |
| 05.10.2026 | 23,66 | 23,81 | 23,29 | 23,38 | -2,87% | - |
| 02.10.2026 | 24,00 | 24,39 | 23,89 | 24,07 | 1,65% | - |
| 01.10.2026 | 23,83 | 24,27 | 23,54 | 23,68 | -1,46% | - |
| 30.09.2026 | 24,23 | 24,33 | 23,92 | 24,03 | -1,76% | - |
| 29.09.2026 | 24,24 | 24,82 | 24,19 | 24,46 | 1,37% | - |
| 28.09.2026 | 24,19 | 24,19 | 24,09 | 24,13 | 1,86% | - |
| 25.09.2026 | 23,94 | 24,35 | 23,68 | 23,69 | -1,37% | - |
| 24.09.2026 | 24,08 | 24,08 | 23,93 | 24,02 | -1,11% | - |
| 23.09.2026 | 24,80 | 25,16 | 24,25 | 24,29 | -2,88% | - |
| 22.09.2026 | 24,62 | 25,39 | 24,60 | 25,01 | 1,30% | - |
| 21.09.2026 | 24,50 | 25,03 | 24,30 | 24,69 | -0,60% | - |
| 18.09.2026 | 24,82 | 25,55 | 24,80 | 24,84 | 0,32% | - |
| 17.09.2026 | 24,38 | 25,42 | 24,38 | 24,76 | -0,56% | - |
| 16.09.2026 | 24,73 | 25,16 | 24,38 | 24,90 | -1,81% | - |
| 15.09.2026 | 25,34 | 25,39 | 25,34 | 25,36 | -0,04% | - |
| 14.09.2026 | 25,08 | 25,55 | 25,05 | 25,37 | 2,67% | - |
| 11.09.2026 | 24,65 | 24,72 | 24,65 | 24,71 | 0,73% | - |
| 10.09.2026 | 24,52 | 24,58 | 24,50 | 24,53 | -0,89% | - |
| 09.09.2026 | 24,91 | 24,96 | 24,75 | 24,75 | 0,08% | - |
| 08.09.2026 | 25,04 | 25,35 | 24,66 | 24,73 | -1,28% | - |
| 07.09.2026 | 25,27 | 25,28 | 25,05 | 25,05 | 0,44% | - |
| 04.09.2026 | 24,72 | 24,95 | 24,29 | 24,94 | -1,73% | - |
| 03.09.2026 | 25,41 | 25,41 | 25,35 | 25,38 | -0,35% | - |
| 02.09.2026 | 25,04 | 25,69 | 24,90 | 25,47 | 2,00% | - |
| 01.09.2026 | 25,10 | 25,14 | 24,96 | 24,97 | -3,07% | - |
| 31.08.2026 | 25,99 | 26,08 | 25,67 | 25,76 | -1,30% | - |
| 28.08.2026 | 25,34 | 26,28 | 25,34 | 26,10 | 2,31% | - |
| 27.08.2026 | 25,47 | 25,57 | 25,47 | 25,51 | -0,70% | - |
| 26.08.2026 | 25,98 | 26,13 | 25,58 | 25,69 | -0,96% | - |
| 25.08.2026 | 26,37 | 26,53 | 25,56 | 25,94 | -1,29% | - |
| 24.08.2026 | 26,54 | 26,75 | 26,04 | 26,28 | -0,30% | - |
| 21.08.2026 | 26,32 | 26,37 | 26,32 | 26,36 | 0,50% | - |
| 20.08.2026 | 26,84 | 26,89 | 26,16 | 26,23 | -1,28% | - |
| 19.08.2026 | 26,74 | 27,18 | 26,36 | 26,57 | -0,90% | - |
| 18.08.2026 | 26,85 | 26,87 | 26,78 | 26,81 | 1,09% | - |
| 17.08.2026 | 26,68 | 26,99 | 26,21 | 26,52 | 0,04% | - |
| 14.08.2026 | 26,23 | 26,52 | 25,54 | 26,51 | 4,45% | - |
| 13.08.2026 | 24,34 | 25,56 | 24,08 | 25,38 | 6,28% | - |
| 12.08.2026 | 23,78 | 24,02 | 23,49 | 23,88 | -0,08% | - |
| 11.08.2026 | 23,47 | 23,99 | 23,02 | 23,90 | 0,21% | - |
| 10.08.2026 | 24,28 | 24,31 | 23,01 | 23,85 | 5,25% | - |
| 07.08.2026 | 22,91 | 22,91 | 22,53 | 22,66 | -0,74% | - |
| 06.08.2026 | 22,46 | 23,17 | 22,22 | 22,83 | 1,78% | - |
| 05.08.2026 | 22,19 | 22,61 | 21,99 | 22,43 | 1,22% | - |
| 04.08.2026 | 21,91 | 22,46 | 21,85 | 22,16 | 1,00% | - |
| 03.08.2026 | 21,87 | 22,55 | 21,85 | 21,94 | 0,23% | - |
| 31.07.2026 | 22,89 | 22,89 | 21,86 | 21,89 | -2,10% | - |
| 30.07.2026 | 23,08 | 23,33 | 22,34 | 22,36 | -3,37% | - |
| 29.07.2026 | 23,27 | 23,61 | 22,95 | 23,14 | -1,07% | - |
| 28.07.2026 | 23,10 | 23,75 | 23,09 | 23,39 | 0,26% | - |
| 27.07.2026 | 23,07 | 23,34 | 22,86 | 23,33 | 1,17% | - |
| 24.07.2026 | 22,73 | 23,32 | 22,42 | 23,06 | 3,22% | - |
| 23.07.2026 | 23,21 | 23,21 | 22,26 | 22,34 | -3,75% | - |
| 22.07.2026 | 23,17 | 23,22 | 23,12 | 23,21 | 0,26% | - |
| 21.07.2026 | 23,15 | 23,17 | 23,14 | 23,15 | 1,09% | - |
| 20.07.2026 | 22,89 | 22,91 | 22,84 | 22,90 | 0,48% | - |
| 17.07.2026 | 23,35 | 23,54 | 22,58 | 22,79 | -2,81% | - |
| 16.07.2026 | 23,05 | 23,88 | 22,98 | 23,45 | 1,96% | - |
| 15.07.2026 | 23,02 | 23,54 | 22,63 | 23,00 | 0,61% | - |
| 14.07.2026 | 23,29 | 23,29 | 22,86 | 22,86 | -2,35% | - |
| 13.07.2026 | 23,41 | 23,87 | 23,28 | 23,41 | 1,96% | - |
| 10.07.2026 | 22,97 | 22,97 | 22,94 | 22,96 | -0,04% | - |
| 09.07.2026 | 22,74 | 23,07 | 22,65 | 22,97 | 1,55% | - |
| 08.07.2026 | 23,39 | 23,39 | 22,60 | 22,62 | -4,56% | - |
| 07.07.2026 | 24,20 | 24,20 | 23,68 | 23,70 | -1,29% | - |
| 06.07.2026 | 23,97 | 24,02 | 23,97 | 24,01 | 0,25% | - |
| 03.07.2026 | 24,00 | 24,03 | 23,91 | 23,95 | 0,38% | - |
| 02.07.2026 | 24,38 | 24,46 | 23,82 | 23,86 | -2,29% | - |
| 01.07.2026 | 23,88 | 24,63 | 23,80 | 24,42 | 2,48% | - |
| 30.06.2026 | 24,10 | 24,22 | 23,32 | 23,83 | -0,87% | - |
| 29.06.2026 | 23,43 | 24,55 | 23,20 | 24,04 | 1,48% | - |
| 26.06.2026 | 23,83 | 23,91 | 23,22 | 23,69 | -4,28% | - |
| 25.06.2026 | 24,56 | 24,76 | 24,52 | 24,75 | 4,30% | - |
| 24.06.2026 | 23,64 | 23,73 | 23,64 | 23,73 | 0,04% | - |
| 23.06.2026 | 23,68 | 23,99 | 23,29 | 23,72 | -3,89% | - |
| 22.06.2026 | 24,58 | 24,69 | 24,58 | 24,68 | 0,04% | - |
| 19.06.2026 | 24,63 | 24,69 | 24,63 | 24,67 | 2,24% | - |
| 18.06.2026 | 23,88 | 24,29 | 23,62 | 24,13 | 0,58% | - |
| 17.06.2026 | 23,63 | 23,99 | 23,20 | 23,99 | 1,18% | - |
| 16.06.2026 | 23,67 | 23,73 | 23,67 | 23,71 | 0,72% | - |
| 15.06.2026 | 23,71 | 23,93 | 23,26 | 23,54 | 1,12% | - |
| 12.06.2026 | 23,19 | 23,30 | 23,19 | 23,28 | 5,72% | - |
| 11.06.2026 | 22,01 | 22,02 | 22,01 | 22,02 | 0,55% | - |
| 10.06.2026 | 21,70 | 22,05 | 21,70 | 21,90 | 2,00% | - |
| 09.06.2026 | 21,56 | 21,56 | 21,47 | 21,47 | 0,23% | - |
| 08.06.2026 | 21,34 | 21,45 | 21,33 | 21,42 | -0,93% | - |
| 05.06.2026 | 21,65 | 21,65 | 21,57 | 21,62 | -0,09% | - |
| 04.06.2026 | 21,09 | 21,86 | 21,03 | 21,64 | 0,42% | - |