345,008$
0,08%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 340,00 | 345,50 | 335,65 | 344,73 | 2,35% | 475.760,00 |
| 20.11.2024 | 339,45 | 346,02 | 326,00 | 336,80 | 4,05% | 769.973,00 |
| 19.11.2024 | 314,10 | 324,01 | 313,00 | 323,68 | 1,51% | 421.635,00 |
| 18.11.2024 | 315,07 | 319,27 | 313,77 | 318,86 | 1,00% | 380.805,00 |
| 15.11.2024 | 319,60 | 320,97 | 312,00 | 315,70 | -2,21% | 451.527,00 |
| 14.11.2024 | 327,03 | 329,15 | 321,50 | 322,83 | -1,14% | 414.001,00 |
| 13.11.2024 | 329,02 | 333,33 | 322,60 | 326,55 | -2,06% | 607.950,00 |
| 12.11.2024 | 327,30 | 336,11 | 327,13 | 333,43 | 1,06% | 465.575,00 |
| 11.11.2024 | 336,07 | 338,00 | 328,43 | 329,94 | -0,96% | 442.103,00 |
| 08.11.2024 | 336,48 | 338,82 | 324,05 | 333,13 | -0,01% | 574.142,00 |
| 07.11.2024 | 322,99 | 340,79 | 321,00 | 333,15 | 2,94% | 813.050,00 |
| 06.11.2024 | 315,70 | 323,77 | 301,00 | 323,62 | -2,59% | 1.324.117,00 |
| 05.11.2024 | 326,22 | 333,00 | 320,42 | 332,23 | 0,82% | 507.232,00 |
| 04.11.2024 | 321,68 | 330,99 | 321,16 | 329,54 | 2,10% | 684.114,00 |
| 01.11.2024 | 318,79 | 324,76 | 313,59 | 322,77 | 1,48% | 612.648,00 |
| 31.10.2024 | 318,84 | 321,40 | 313,82 | 318,05 | -1,08% | 423.593,00 |
| 30.10.2024 | 311,53 | 329,15 | 309,82 | 321,52 | 3,08% | 863.376,00 |
| 29.10.2024 | 318,22 | 320,72 | 311,52 | 311,90 | -3,83% | 696.963,00 |
| 28.10.2024 | 330,52 | 333,00 | 324,14 | 324,32 | -0,42% | 397.458,00 |
| 25.10.2024 | 329,58 | 331,11 | 324,20 | 325,69 | -0,54% | 405.068,00 |
| 24.10.2024 | 327,82 | 330,00 | 321,94 | 327,45 | 0,47% | 358.099,00 |
| 23.10.2024 | 334,45 | 337,91 | 325,02 | 325,92 | -3,29% | 564.061,00 |
| 22.10.2024 | 345,63 | 345,63 | 332,02 | 337,01 | -2,84% | 582.259,00 |
| 21.10.2024 | 364,50 | 367,00 | 345,56 | 346,87 | -2,16% | 923.482,00 |
| 18.10.2024 | 351,13 | 358,79 | 348,78 | 354,52 | 1,84% | 528.256,00 |
| 17.10.2024 | 352,03 | 352,32 | 345,52 | 348,10 | -1,09% | 595.097,00 |
| 16.10.2024 | 337,96 | 356,01 | 337,96 | 351,93 | 4,95% | 770.959,00 |
| 15.10.2024 | 328,75 | 338,25 | 327,59 | 335,32 | 1,25% | 605.750,00 |
| 14.10.2024 | 327,77 | 331,28 | 324,47 | 331,18 | 0,34% | 380.715,00 |
| 11.10.2024 | 315,26 | 334,34 | 315,26 | 330,07 | 3,74% | 893.813,00 |
| 10.10.2024 | 312,21 | 322,07 | 308,15 | 318,16 | 0,74% | 624.019,00 |
| 09.10.2024 | 324,29 | 325,00 | 309,55 | 315,82 | -1,94% | 742.690,00 |
| 08.10.2024 | 325,74 | 327,81 | 320,12 | 322,08 | -1,56% | 361.963,00 |
| 07.10.2024 | 329,18 | 332,23 | 320,40 | 327,20 | -1,69% | 631.022,00 |
| 04.10.2024 | 341,17 | 343,97 | 332,10 | 332,84 | -0,37% | 495.588,00 |
| 03.10.2024 | 330,55 | 335,00 | 328,99 | 334,07 | -0,10% | 294.441,00 |
| 02.10.2024 | 330,88 | 339,18 | 329,74 | 334,42 | 0,21% | 468.533,00 |
| 01.10.2024 | 332,55 | 335,48 | 323,70 | 333,71 | -0,22% | 606.083,00 |
| 30.09.2024 | 339,99 | 340,57 | 332,27 | 334,43 | -1,49% | 462.221,00 |
| 27.09.2024 | 343,27 | 346,96 | 337,47 | 339,50 | -0,06% | 486.372,00 |
| 26.09.2024 | 342,57 | 345,88 | 335,88 | 339,69 | 1,01% | 485.594,00 |
| 25.09.2024 | 344,32 | 346,99 | 333,48 | 336,29 | -2,41% | 622.158,00 |
| 24.09.2024 | 348,52 | 350,29 | 343,22 | 344,60 | -0,27% | 378.470,00 |
| 23.09.2024 | 344,30 | 349,22 | 341,14 | 345,54 | 0,37% | 513.451,00 |
| 20.09.2024 | 344,30 | 349,70 | 339,03 | 344,28 | -1,33% | 956.541,00 |
| 19.09.2024 | 343,00 | 349,81 | 339,56 | 348,93 | 4,26% | 993.803,00 |
| 18.09.2024 | 334,13 | 346,86 | 325,02 | 334,68 | 1,19% | 1.422.316,00 |
| 17.09.2024 | 337,01 | 338,00 | 329,50 | 330,75 | 0,27% | 857.333,00 |
| 16.09.2024 | 328,86 | 342,19 | 328,00 | 329,87 | 2,49% | 2.114.923,00 |
| 13.09.2024 | 304,33 | 322,50 | 301,60 | 321,87 | 25,49% | 4.553.986,00 |
| 12.09.2024 | 247,15 | 258,53 | 242,43 | 256,49 | 3,83% | 2.171.604,00 |
| 11.09.2024 | 244,09 | 248,64 | 240,01 | 247,02 | 1,20% | 662.769,00 |
| 10.09.2024 | 243,65 | 245,00 | 237,14 | 244,09 | 1,09% | 668.776,00 |
| 09.09.2024 | 247,90 | 250,94 | 241,24 | 241,46 | -2,67% | 676.043,00 |
| 06.09.2024 | 246,74 | 263,02 | 246,74 | 248,09 | -0,70% | 857.468,00 |
| 05.09.2024 | 245,42 | 257,23 | 242,55 | 249,83 | 1,71% | 753.420,00 |
| 04.09.2024 | 251,57 | 253,60 | 240,27 | 245,63 | -2,40% | 615.362,00 |
| 03.09.2024 | 249,93 | 253,10 | 244,18 | 251,68 | -0,80% | 773.068,00 |
| 30.08.2024 | 256,03 | 259,70 | 250,76 | 253,70 | -0,65% | 454.318,00 |
| 29.08.2024 | 270,82 | 271,49 | 255,08 | 255,36 | -4,42% | 415.713,00 |
| 28.08.2024 | 272,44 | 273,16 | 263,14 | 267,16 | -2,59% | 527.334,00 |
| 27.08.2024 | 276,39 | 276,84 | 266,01 | 274,26 | -2,15% | 599.577,00 |
| 26.08.2024 | 285,74 | 285,74 | 277,49 | 280,30 | -1,01% | 530.686,00 |
| 23.08.2024 | 266,77 | 285,00 | 265,00 | 283,16 | 7,72% | 1.063.944,00 |
| 22.08.2024 | 268,95 | 269,49 | 261,37 | 262,87 | -3,94% | 568.568,00 |
| 21.08.2024 | 265,82 | 273,65 | 264,18 | 273,64 | 4,89% | 562.879,00 |
| 20.08.2024 | 269,00 | 269,08 | 260,29 | 260,89 | -3,55% | 365.724,00 |
| 19.08.2024 | 268,78 | 273,64 | 267,64 | 270,50 | 0,88% | 313.737,00 |
| 16.08.2024 | 266,96 | 272,86 | 263,13 | 268,13 | -0,42% | 455.430,00 |
| 15.08.2024 | 268,24 | 279,10 | 265,50 | 269,27 | 5,11% | 884.443,00 |
| 14.08.2024 | 264,23 | 264,46 | 252,20 | 256,17 | -1,56% | 471.877,00 |
| 13.08.2024 | 247,26 | 261,89 | 245,00 | 260,22 | 6,02% | 699.073,00 |
| 12.08.2024 | 252,54 | 252,54 | 243,00 | 245,45 | -2,46% | 364.999,00 |
| 09.08.2024 | 257,86 | 258,00 | 251,51 | 251,64 | -1,70% | 412.967,00 |
| 08.08.2024 | 242,51 | 256,62 | 241,13 | 255,99 | 3,36% | 843.349,00 |
| 07.08.2024 | 259,81 | 265,92 | 247,55 | 247,68 | -2,31% | 439.814,00 |
| 06.08.2024 | 248,64 | 255,48 | 241,16 | 253,53 | 2,49% | 621.767,00 |
| 05.08.2024 | 233,40 | 254,07 | 233,40 | 247,36 | -3,97% | 925.906,00 |
| 02.08.2024 | 259,22 | 264,89 | 253,00 | 257,59 | -6,60% | 736.818,00 |
| 01.08.2024 | 286,07 | 286,07 | 270,58 | 275,79 | -4,93% | 714.239,00 |
| 31.07.2024 | 286,44 | 299,26 | 282,53 | 290,08 | 1,73% | 572.463,00 |
| 30.07.2024 | 290,75 | 292,72 | 279,60 | 285,15 | -1,60% | 578.248,00 |
| 29.07.2024 | 281,36 | 291,42 | 278,73 | 289,79 | 3,14% | 620.043,00 |
| 26.07.2024 | 266,31 | 281,84 | 265,73 | 280,97 | 7,80% | 889.221,00 |
| 25.07.2024 | 252,33 | 268,46 | 247,11 | 260,65 | 2,82% | 877.674,00 |
| 24.07.2024 | 258,37 | 263,58 | 252,82 | 253,49 | -2,41% | 520.413,00 |
| 23.07.2024 | 257,12 | 260,23 | 253,33 | 259,74 | 0,80% | 467.005,00 |
| 22.07.2024 | 272,52 | 273,65 | 255,33 | 257,69 | -5,55% | 839.040,00 |
| 19.07.2024 | 272,63 | 278,91 | 270,50 | 272,84 | -0,34% | 358.919,00 |
| 18.07.2024 | 285,31 | 294,58 | 270,01 | 273,76 | -4,33% | 652.459,00 |
| 17.07.2024 | 288,60 | 294,90 | 285,91 | 286,15 | -2,76% | 652.678,00 |
| 16.07.2024 | 280,14 | 295,76 | 277,56 | 294,26 | 6,53% | 780.902,00 |
| 15.07.2024 | 274,00 | 279,99 | 268,01 | 276,21 | 0,58% | 587.558,00 |
| 12.07.2024 | 267,40 | 282,63 | 267,40 | 274,62 | 2,88% | 901.324,00 |
| 11.07.2024 | 258,11 | 268,83 | 255,40 | 266,92 | 8,81% | 1.063.139,00 |
| 10.07.2024 | 241,00 | 246,52 | 238,58 | 245,30 | 3,11% | 326.195,00 |
| 09.07.2024 | 242,31 | 243,93 | 233,14 | 237,89 | -1,70% | 611.608,00 |
| 08.07.2024 | 239,75 | 247,75 | 239,75 | 242,00 | 1,67% | 644.099,00 |
| 05.07.2024 | 241,86 | 246,48 | 238,02 | 238,02 | -1,12% | 498.179,00 |
| 03.07.2024 | 248,90 | 248,90 | 240,40 | 240,72 | -3,52% | 320.070,00 |