198,461$
-2,79%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 202,08 | 206,79 | 195,20 | 198,83 | -2,61% | 1.001.094,00 |
| 29.01.2026 | 203,00 | 212,00 | 202,35 | 204,15 | -0,20% | 625.115,00 |
| 28.01.2026 | 212,40 | 212,40 | 202,44 | 204,55 | -2,51% | 773.764,00 |
| 27.01.2026 | 216,95 | 218,30 | 200,88 | 209,81 | -4,24% | 1.109.771,00 |
| 26.01.2026 | 226,74 | 229,79 | 216,37 | 219,09 | -4,07% | 727.881,00 |
| 23.01.2026 | 229,68 | 235,00 | 224,65 | 228,39 | -1,13% | 799.548,00 |
| 22.01.2026 | 230,66 | 239,40 | 228,95 | 231,01 | 0,73% | 859.602,00 |
| 21.01.2026 | 221,26 | 232,29 | 217,51 | 229,33 | 4,51% | 888.173,00 |
| 20.01.2026 | 227,00 | 228,70 | 218,11 | 219,44 | -5,37% | 1.362.223,00 |
| 19.01.2026 | 230,25 | 232,23 | 230,25 | 231,88 | -0,44% | - |
| 16.01.2026 | 224,81 | 233,82 | 222,00 | 232,90 | 4,17% | 1.151.125,00 |
| 15.01.2026 | 220,39 | 227,00 | 218,01 | 223,58 | 2,92% | 873.673,00 |
| 14.01.2026 | 219,84 | 230,11 | 216,21 | 217,24 | -2,47% | 1.063.855,00 |
| 13.01.2026 | 218,46 | 223,48 | 215,61 | 222,74 | 2,09% | 755.243,00 |
| 12.01.2026 | 215,02 | 220,78 | 211,11 | 218,18 | -0,37% | 699.231,00 |
| 09.01.2026 | 218,38 | 222,27 | 204,47 | 219,00 | 1,89% | 1.619.111,00 |
| 08.01.2026 | 204,47 | 222,00 | 202,22 | 214,94 | 4,09% | 1.657.536,00 |
| 07.01.2026 | 212,99 | 217,61 | 202,90 | 206,50 | -1,76% | 1.244.321,00 |
| 06.01.2026 | 197,91 | 213,97 | 196,05 | 210,20 | 6,59% | 1.381.504,00 |
| 05.01.2026 | 190,00 | 205,50 | 190,00 | 197,21 | 1,96% | 1.434.985,00 |
| 02.01.2026 | 191,50 | 198,50 | 187,80 | 193,41 | 7,96% | 1.973.626,00 |
| 31.12.2025 | 180,14 | 182,64 | 178,61 | 179,15 | -1,53% | 493.429,00 |
| 30.12.2025 | 183,05 | 184,72 | 181,00 | 181,93 | -1,46% | 543.247,00 |
| 29.12.2025 | 183,64 | 189,68 | 182,00 | 184,63 | -0,55% | 892.493,00 |
| 26.12.2025 | 183,19 | 186,32 | 181,95 | 185,65 | 1,46% | 656.141,00 |
| 24.12.2025 | 181,09 | 186,18 | 180,99 | 182,98 | 0,33% | 406.843,00 |
| 23.12.2025 | 179,41 | 183,21 | 173,87 | 182,37 | 1,60% | 909.268,00 |
| 22.12.2025 | 172,43 | 179,61 | 171,07 | 179,49 | 4,98% | 979.401,00 |
| 19.12.2025 | 171,19 | 174,30 | 168,00 | 170,98 | -0,96% | 1.021.818,00 |
| 18.12.2025 | 176,25 | 181,72 | 170,00 | 172,63 | 1,28% | 1.247.875,00 |
| 17.12.2025 | 167,51 | 171,71 | 163,92 | 170,44 | 1,70% | 1.100.029,00 |
| 16.12.2025 | 164,73 | 175,70 | 163,00 | 167,59 | 2,40% | 2.030.327,00 |
| 15.12.2025 | 164,90 | 165,87 | 159,74 | 163,67 | 1,02% | 1.212.522,00 |
| 12.12.2025 | 161,75 | 173,78 | 158,00 | 162,01 | 5,67% | 3.588.416,00 |
| 11.12.2025 | 158,47 | 162,00 | 151,71 | 153,31 | -2,49% | 2.657.959,00 |
| 10.12.2025 | 158,04 | 161,51 | 152,22 | 157,22 | -0,51% | 1.240.899,00 |
| 09.12.2025 | 155,27 | 161,00 | 154,00 | 158,03 | 1,51% | 816.257,00 |
| 08.12.2025 | 162,55 | 164,28 | 154,42 | 155,68 | -3,34% | 981.120,00 |
| 05.12.2025 | 161,77 | 166,52 | 159,59 | 161,06 | 0,70% | 643.547,00 |
| 04.12.2025 | 163,93 | 165,12 | 158,08 | 159,94 | -1,46% | 569.539,00 |
| 03.12.2025 | 157,50 | 164,66 | 156,33 | 162,31 | 3,37% | 713.230,00 |
| 02.12.2025 | 162,00 | 162,00 | 156,02 | 157,02 | -2,28% | 777.321,00 |
| 01.12.2025 | 155,09 | 163,79 | 153,17 | 160,68 | 1,96% | 981.757,00 |
| 28.11.2025 | 158,15 | 159,32 | 155,80 | 157,59 | -1,16% | 419.642,00 |
| 26.11.2025 | 159,90 | 164,40 | 159,27 | 159,44 | -0,11% | 729.323,00 |
| 25.11.2025 | 152,52 | 162,37 | 150,04 | 159,61 | 6,78% | 963.372,00 |
| 24.11.2025 | 153,51 | 154,17 | 148,50 | 149,48 | -2,35% | 922.470,00 |
| 21.11.2025 | 140,81 | 154,84 | 140,78 | 153,08 | 9,70% | 1.403.510,00 |
| 20.11.2025 | 149,01 | 150,70 | 139,01 | 139,54 | -4,91% | 1.002.923,00 |
| 19.11.2025 | 141,68 | 151,42 | 141,01 | 146,75 | 3,67% | 1.111.780,00 |
| 18.11.2025 | 140,00 | 145,05 | 139,00 | 141,55 | -0,67% | 931.125,00 |
| 17.11.2025 | 148,93 | 149,91 | 140,88 | 142,50 | -4,62% | 1.043.665,00 |
| 14.11.2025 | 155,05 | 156,05 | 148,00 | 149,41 | -5,63% | 1.163.331,00 |
| 13.11.2025 | 162,26 | 165,01 | 157,50 | 158,32 | -1,68% | 714.503,00 |
| 12.11.2025 | 164,38 | 166,38 | 159,66 | 161,02 | -0,72% | 538.176,00 |
| 11.11.2025 | 156,00 | 167,60 | 156,00 | 162,18 | 2,80% | 954.707,00 |
| 10.11.2025 | 163,87 | 164,90 | 155,60 | 157,77 | -2,72% | 898.945,00 |
| 07.11.2025 | 155,72 | 163,61 | 155,51 | 162,18 | 2,61% | 930.012,00 |
| 06.11.2025 | 165,50 | 166,49 | 156,67 | 158,06 | -4,89% | 1.005.961,00 |
| 05.11.2025 | 164,44 | 173,85 | 161,01 | 166,19 | 1,51% | 1.267.613,00 |
| 04.11.2025 | 166,27 | 169,00 | 163,03 | 163,71 | -3,74% | 797.635,00 |
| 03.11.2025 | 169,34 | 171,89 | 167,50 | 170,07 | -1,40% | 835.746,00 |
| 31.10.2025 | 175,67 | 176,65 | 171,05 | 172,49 | -1,69% | 811.374,00 |
| 30.10.2025 | 181,26 | 182,52 | 175,18 | 175,45 | -4,81% | 869.535,00 |
| 29.10.2025 | 189,66 | 193,84 | 183,45 | 184,31 | -4,63% | 759.876,00 |
| 28.10.2025 | 193,88 | 202,40 | 188,72 | 193,25 | 2,67% | 1.538.615,00 |
| 27.10.2025 | 184,75 | 191,39 | 184,21 | 188,23 | 4,02% | 961.859,00 |
| 24.10.2025 | 185,00 | 186,50 | 180,23 | 180,96 | 0,37% | 677.786,00 |
| 23.10.2025 | 178,60 | 181,91 | 176,11 | 180,30 | 0,83% | 558.242,00 |
| 22.10.2025 | 183,47 | 184,95 | 175,00 | 178,81 | -3,71% | 869.241,00 |
| 21.10.2025 | 178,10 | 186,75 | 176,39 | 185,70 | 3,35% | 920.757,00 |
| 20.10.2025 | 176,60 | 180,08 | 175,36 | 179,68 | 3,10% | 855.557,00 |
| 17.10.2025 | 174,58 | 176,29 | 172,42 | 174,28 | -1,07% | - |
| 16.10.2025 | 179,16 | 180,36 | 172,56 | 176,16 | -0,23% | 717.542,00 |
| 15.10.2025 | 184,00 | 186,29 | 176,52 | 176,56 | -3,59% | 797.022,00 |
| 14.10.2025 | 176,80 | 186,11 | 175,29 | 183,14 | 0,87% | 861.216,00 |
| 13.10.2025 | 178,12 | 183,17 | 175,98 | 181,56 | 4,72% | 1.292.415,00 |
| 10.10.2025 | 185,48 | 186,08 | 171,22 | 173,37 | -6,44% | 1.748.436,00 |
| 09.10.2025 | 198,15 | 199,50 | 184,65 | 185,31 | -7,00% | 1.519.490,00 |
| 08.10.2025 | 196,67 | 200,34 | 194,06 | 199,26 | 1,44% | 549.259,00 |
| 07.10.2025 | 201,68 | 201,68 | 195,18 | 196,44 | -1,78% | 672.279,00 |
| 06.10.2025 | 209,28 | 210,00 | 199,72 | 200,00 | -3,61% | 878.481,00 |
| 03.10.2025 | 207,01 | 212,36 | 205,84 | 207,50 | 1,82% | 833.627,00 |
| 02.10.2025 | 197,00 | 205,95 | 196,10 | 203,79 | 1,49% | 673.769,00 |
| 01.10.2025 | 202,61 | 204,01 | 195,69 | 200,80 | -1,16% | 683.849,00 |
| 30.09.2025 | 204,05 | 207,68 | 197,70 | 203,16 | 2,69% | 1.008.648,00 |
| 29.09.2025 | 200,63 | 202,02 | 191,57 | 197,84 | -2,30% | 1.479.989,00 |
| 26.09.2025 | 208,95 | 214,54 | 201,11 | 202,50 | -4,16% | 1.582.117,00 |
| 25.09.2025 | 207,52 | 216,69 | 205,45 | 211,30 | -0,62% | 1.118.478,00 |
| 24.09.2025 | 218,44 | 221,71 | 212,57 | 212,62 | -2,66% | 998.752,00 |
| 23.09.2025 | 218,98 | 224,68 | 216,34 | 218,44 | 0,30% | 858.960,00 |
| 22.09.2025 | 221,16 | 223,38 | 217,65 | 217,79 | -3,08% | 1.022.080,00 |
| 19.09.2025 | 234,12 | 237,00 | 224,67 | 224,70 | -3,75% | 1.198.586,00 |
| 18.09.2025 | 230,41 | 234,35 | 225,00 | 233,46 | 1,72% | 1.012.021,00 |
| 17.09.2025 | 233,31 | 248,44 | 229,49 | 229,51 | -0,52% | 1.407.761,00 |
| 16.09.2025 | 223,00 | 231,35 | 219,00 | 230,70 | 3,53% | 1.008.208,00 |
| 15.09.2025 | 218,70 | 226,63 | 215,51 | 222,83 | 2,39% | 987.076,00 |
| 12.09.2025 | 218,18 | 232,00 | 214,91 | 217,62 | -4,60% | 4.111.677,00 |
| 11.09.2025 | 231,12 | 232,44 | 226,25 | 228,12 | -0,35% | 3.101.722,00 |
| 10.09.2025 | 236,10 | 238,00 | 226,89 | 228,93 | -1,74% | 867.900,00 |