339,730$
-7,16%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 369,59 | 369,59 | 336,96 | 340,09 | -7,06% | 844.644,00 |
| 20.02.2025 | 383,90 | 387,47 | 362,34 | 365,93 | -4,18% | 677.128,00 |
| 19.02.2025 | 381,75 | 385,08 | 376,73 | 381,89 | -1,64% | 455.236,00 |
| 18.02.2025 | 381,88 | 389,20 | 376,08 | 388,25 | 1,29% | 543.380,00 |
| 17.02.2025 | 383,32 | 383,39 | 382,63 | 383,32 | 0,26% | - |
| 14.02.2025 | 385,28 | 389,25 | 380,01 | 382,33 | 0,52% | 412.081,00 |
| 13.02.2025 | 380,00 | 385,29 | 374,97 | 380,35 | 1,66% | 400.543,00 |
| 12.02.2025 | 374,99 | 374,99 | 366,30 | 374,15 | -2,67% | 810.033,00 |
| 11.02.2025 | 399,33 | 402,00 | 377,04 | 384,42 | -4,43% | 625.276,00 |
| 10.02.2025 | 400,00 | 404,34 | 398,03 | 402,22 | 1,29% | 290.998,00 |
| 07.02.2025 | 413,43 | 416,00 | 392,32 | 397,10 | -4,38% | 464.471,00 |
| 06.02.2025 | 419,50 | 419,50 | 410,28 | 415,27 | 0,13% | 236.469,00 |
| 05.02.2025 | 404,88 | 415,15 | 404,01 | 414,73 | 2,13% | 343.625,00 |
| 04.02.2025 | 399,23 | 407,50 | 397,55 | 406,08 | 2,77% | 496.732,00 |
| 03.02.2025 | 404,51 | 409,48 | 386,38 | 395,14 | -5,72% | 924.830,00 |
| 31.01.2025 | 429,21 | 432,88 | 415,75 | 419,11 | -3,24% | 374.088,00 |
| 30.01.2025 | 431,00 | 436,99 | 427,86 | 433,16 | 2,64% | 481.762,00 |
| 29.01.2025 | 421,62 | 430,83 | 419,73 | 422,01 | -0,27% | 343.102,00 |
| 28.01.2025 | 411,74 | 425,94 | 403,18 | 423,14 | 2,95% | 597.707,00 |
| 27.01.2025 | 411,88 | 418,64 | 407,83 | 411,00 | -1,85% | 737.645,00 |
| 24.01.2025 | 434,01 | 434,83 | 413,08 | 418,74 | -3,62% | 1.012.929,00 |
| 23.01.2025 | 439,97 | 441,99 | 430,49 | 434,46 | -1,89% | 509.166,00 |
| 22.01.2025 | 450,66 | 451,13 | 439,30 | 442,81 | -2,58% | 383.734,00 |
| 21.01.2025 | 453,57 | 455,84 | 444,91 | 454,52 | 1,63% | 641.499,00 |
| 17.01.2025 | 439,68 | 448,84 | 437,17 | 447,23 | 3,33% | 671.582,00 |
| 16.01.2025 | 433,21 | 435,42 | 424,21 | 432,83 | 0,98% | 435.670,00 |
| 15.01.2025 | 433,30 | 435,75 | 426,99 | 428,65 | 3,03% | 635.880,00 |
| 14.01.2025 | 425,36 | 429,50 | 411,48 | 416,04 | -0,83% | 579.074,00 |
| 13.01.2025 | 415,28 | 421,93 | 406,42 | 419,52 | 1,35% | 802.710,00 |
| 10.01.2025 | 404,34 | 415,70 | 402,28 | 413,95 | 1,39% | 642.170,00 |
| 08.01.2025 | 405,21 | 408,33 | 394,00 | 408,27 | 1,10% | 486.839,00 |
| 07.01.2025 | 416,85 | 418,45 | 397,19 | 403,82 | -2,68% | 397.509,00 |
| 06.01.2025 | 411,30 | 420,12 | 411,30 | 414,96 | 2,34% | 551.681,00 |
| 03.01.2025 | 396,99 | 405,46 | 392,25 | 405,46 | 2,62% | 314.042,00 |
| 02.01.2025 | 395,61 | 398,34 | 392,19 | 395,10 | 0,38% | 319.517,00 |
| 31.12.2024 | 393,90 | 398,00 | 390,80 | 393,59 | -0,09% | 337.082,00 |
| 30.12.2024 | 394,70 | 397,66 | 386,00 | 393,93 | -1,04% | 372.577,00 |
| 27.12.2024 | 405,48 | 406,82 | 395,81 | 398,07 | -2,19% | 383.284,00 |
| 26.12.2024 | 407,40 | 412,53 | 405,60 | 407,00 | -1,62% | 315.298,00 |
| 24.12.2024 | 410,00 | 414,70 | 407,60 | 413,70 | 1,34% | 191.130,00 |
| 23.12.2024 | 395,40 | 411,57 | 393,00 | 408,23 | 2,50% | 531.318,00 |
| 20.12.2024 | 385,00 | 403,58 | 384,95 | 398,26 | 2,64% | 768.497,00 |
| 19.12.2024 | 401,57 | 402,35 | 382,30 | 388,02 | -2,11% | 854.442,00 |
| 18.12.2024 | 412,33 | 426,07 | 393,88 | 396,39 | -3,72% | 872.813,00 |
| 17.12.2024 | 416,90 | 420,41 | 406,40 | 411,72 | -0,79% | 825.075,00 |
| 16.12.2024 | 445,00 | 445,50 | 414,14 | 414,98 | -6,96% | 1.313.026,00 |
| 13.12.2024 | 443,97 | 457,26 | 429,07 | 446,04 | 16,95% | 3.056.518,00 |
| 12.12.2024 | 392,98 | 396,37 | 377,11 | 381,38 | -4,40% | 1.715.390,00 |
| 11.12.2024 | 395,62 | 403,39 | 390,48 | 398,95 | 3,33% | 645.710,00 |
| 10.12.2024 | 394,05 | 398,00 | 384,00 | 386,09 | -2,69% | 720.011,00 |
| 09.12.2024 | 382,49 | 400,49 | 381,35 | 396,78 | 5,50% | 1.061.048,00 |
| 06.12.2024 | 377,92 | 384,00 | 369,47 | 376,10 | 1,45% | 693.258,00 |
| 05.12.2024 | 373,00 | 383,89 | 370,66 | 370,72 | -1,42% | 534.996,00 |
| 04.12.2024 | 380,18 | 382,83 | 373,76 | 376,07 | -0,80% | 373.263,00 |
| 03.12.2024 | 380,00 | 383,16 | 372,05 | 379,10 | -0,04% | 426.449,00 |
| 02.12.2024 | 385,79 | 387,88 | 378,31 | 379,26 | -1,53% | 423.750,00 |
| 29.11.2024 | 386,86 | 391,77 | 384,89 | 385,14 | -0,37% | 228.192,00 |
| 27.11.2024 | 389,79 | 392,00 | 382,85 | 386,56 | 0,24% | 406.186,00 |
| 26.11.2024 | 381,40 | 389,45 | 378,09 | 385,64 | -0,90% | 513.027,00 |
| 25.11.2024 | 376,99 | 398,22 | 375,67 | 389,14 | 5,74% | 1.054.859,00 |
| 22.11.2024 | 352,54 | 370,96 | 351,47 | 368,01 | 6,75% | 873.726,00 |
| 21.11.2024 | 339,42 | 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 |