22,459$
-2,52%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,84 | 22,84 | 21,81 | 22,41 | -2,73% | 62,00 |
| 06.03.2026 | 23,23 | 23,45 | 22,64 | 23,04 | -3,60% | 62,00 |
| 05.03.2026 | 24,15 | 24,30 | 23,48 | 23,90 | -1,16% | 62,00 |
| 04.03.2026 | 23,44 | 24,31 | 23,21 | 24,18 | 3,13% | 93.678,00 |
| 03.03.2026 | 22,22 | 24,04 | 22,17 | 23,45 | 5,23% | 82.870,00 |
| 02.03.2026 | 21,78 | 22,51 | 21,46 | 22,28 | 0,68% | 61.047,00 |
| 27.02.2026 | 22,92 | 22,92 | 22,03 | 22,13 | -5,02% | 76.796,00 |
| 26.02.2026 | 22,32 | 23,40 | 22,00 | 23,30 | 4,02% | 66.745,00 |
| 25.02.2026 | 22,16 | 22,42 | 21,60 | 22,40 | 2,10% | 41.863,00 |
| 24.02.2026 | 21,96 | 22,35 | 21,86 | 21,94 | -0,36% | 61.179,00 |
| 23.02.2026 | 23,25 | 23,25 | 21,87 | 22,02 | -5,25% | 66.161,00 |
| 20.02.2026 | 22,98 | 23,58 | 22,69 | 23,24 | 0,61% | 61.727,00 |
| 19.02.2026 | 23,01 | 23,14 | 22,52 | 23,10 | 0,39% | 53.464,00 |
| 18.02.2026 | 22,98 | 23,61 | 22,90 | 23,01 | 0,52% | 54.332,00 |
| 17.02.2026 | 22,74 | 23,02 | 22,54 | 22,89 | 0,66% | 39.955,00 |
| 13.02.2026 | 22,92 | 23,40 | 22,60 | 22,74 | 0,00% | 56.937,00 |
| 12.02.2026 | 23,42 | 24,03 | 22,44 | 22,74 | -2,82% | 61.979,00 |
| 11.02.2026 | 23,99 | 23,99 | 23,20 | 23,40 | -1,47% | 54.656,00 |
| 10.02.2026 | 23,51 | 24,18 | 23,51 | 23,75 | 0,68% | 45.651,00 |
| 09.02.2026 | 24,23 | 24,23 | 23,49 | 23,59 | -2,92% | 113.883,00 |
| 06.02.2026 | 23,60 | 24,60 | 23,45 | 24,30 | 3,01% | 90.283,00 |
| 05.02.2026 | 24,31 | 24,31 | 23,50 | 23,59 | -3,91% | 84.114,00 |
| 04.02.2026 | 24,23 | 24,99 | 23,82 | 24,55 | 2,33% | 80.435,00 |
| 03.02.2026 | 24,05 | 24,58 | 23,50 | 23,99 | -0,62% | 97.827,00 |
| 02.02.2026 | 24,10 | 24,61 | 23,91 | 24,14 | 0,42% | 81.782,00 |
| 30.01.2026 | 24,44 | 24,47 | 23,57 | 24,04 | -2,44% | 79.611,00 |
| 29.01.2026 | 24,16 | 24,73 | 24,00 | 24,64 | 2,16% | 79.397,00 |
| 28.01.2026 | 24,82 | 24,95 | 24,04 | 24,12 | -2,55% | 81.318,00 |
| 27.01.2026 | 24,68 | 25,01 | 24,12 | 24,75 | 0,00% | 46.568,00 |
| 26.01.2026 | 24,90 | 25,32 | 24,33 | 24,75 | -0,92% | 54.140,00 |
| 23.01.2026 | 25,14 | 25,22 | 24,51 | 24,98 | -0,24% | 90.954,00 |
| 22.01.2026 | 25,24 | 25,78 | 24,85 | 25,04 | -0,48% | 53.000,00 |
| 21.01.2026 | 24,56 | 25,45 | 24,42 | 25,16 | 3,80% | 84.020,00 |
| 20.01.2026 | 25,01 | 25,20 | 24,04 | 24,24 | -3,90% | 109.386,00 |
| 19.01.2026 | 25,20 | 25,24 | 25,15 | 25,22 | -0,54% | - |
| 16.01.2026 | 26,67 | 27,01 | 25,36 | 25,36 | -5,16% | 80.960,00 |
| 15.01.2026 | 25,81 | 26,99 | 25,57 | 26,74 | 3,28% | 79.964,00 |
| 14.01.2026 | 25,95 | 26,96 | 25,45 | 25,89 | -0,15% | 123.446,00 |
| 13.01.2026 | 25,37 | 26,48 | 25,37 | 25,93 | 1,73% | 76.144,00 |
| 12.01.2026 | 25,60 | 25,77 | 24,83 | 25,49 | -0,89% | 79.535,00 |
| 09.01.2026 | 24,94 | 25,82 | 24,58 | 25,72 | 3,13% | 79.681,00 |
| 08.01.2026 | 23,99 | 25,40 | 23,80 | 24,94 | 3,61% | 61.239,00 |
| 07.01.2026 | 24,28 | 24,30 | 23,42 | 24,07 | -0,82% | 69.220,00 |
| 06.01.2026 | 23,71 | 24,37 | 23,71 | 24,27 | 2,19% | 74.879,00 |
| 05.01.2026 | 23,44 | 24,31 | 23,44 | 23,75 | 1,37% | 62.322,00 |
| 02.01.2026 | 24,04 | 24,12 | 23,36 | 23,43 | -1,72% | 94.327,00 |
| 31.12.2025 | 23,89 | 24,29 | 23,54 | 23,84 | 0,00% | 161.483,00 |
| 30.12.2025 | 23,21 | 24,11 | 23,17 | 23,84 | 2,32% | 124.236,00 |
| 29.12.2025 | 23,23 | 23,63 | 22,89 | 23,30 | -0,09% | 119.439,00 |
| 26.12.2025 | 23,24 | 23,52 | 23,08 | 23,32 | 0,34% | 91.178,00 |
| 24.12.2025 | 23,04 | 23,35 | 23,00 | 23,24 | 0,78% | 55.885,00 |
| 23.12.2025 | 22,87 | 23,16 | 22,52 | 23,06 | 1,05% | 90.507,00 |
| 22.12.2025 | 23,09 | 23,43 | 22,73 | 22,82 | -1,32% | 111.363,00 |
| 19.12.2025 | 23,60 | 23,62 | 22,80 | 23,13 | -1,93% | 151.254,00 |
| 18.12.2025 | 24,72 | 25,11 | 22,91 | 23,58 | -3,72% | 175.501,00 |
| 17.12.2025 | 24,37 | 25,15 | 24,20 | 24,49 | 0,60% | 94.219,00 |
| 16.12.2025 | 24,98 | 25,10 | 23,59 | 24,35 | -4,00% | 162.497,00 |
| 15.12.2025 | 27,06 | 27,06 | 25,24 | 25,36 | -6,07% | 115.263,00 |
| 12.12.2025 | 27,67 | 27,97 | 26,99 | 27,00 | -1,78% | 86.297,00 |
| 11.12.2025 | 28,39 | 29,00 | 27,35 | 27,49 | -3,46% | 128.994,00 |
| 10.12.2025 | 28,01 | 29,45 | 27,63 | 28,48 | 4,04% | 253.874,00 |
| 09.12.2025 | 25,04 | 27,58 | 25,00 | 27,37 | 8,78% | 173.509,00 |
| 08.12.2025 | 26,05 | 26,40 | 25,00 | 25,16 | -3,31% | 87.899,00 |
| 05.12.2025 | 26,26 | 26,56 | 25,73 | 26,02 | -1,03% | 110.366,00 |
| 04.12.2025 | 25,25 | 26,49 | 25,20 | 26,29 | 4,41% | 97.937,00 |
| 03.12.2025 | 25,29 | 25,64 | 24,77 | 25,18 | 0,64% | 60.361,00 |
| 02.12.2025 | 24,20 | 25,30 | 23,60 | 25,02 | 3,82% | 148.105,00 |
| 01.12.2025 | 24,59 | 25,40 | 23,71 | 24,10 | -1,07% | 212.522,00 |
| 28.11.2025 | 24,75 | 25,27 | 24,29 | 24,36 | -1,10% | 70.334,00 |
| 26.11.2025 | 24,38 | 24,84 | 24,22 | 24,63 | 0,94% | 71.561,00 |
| 25.11.2025 | 23,41 | 24,86 | 23,41 | 24,40 | 4,10% | 84.011,00 |
| 24.11.2025 | 24,40 | 24,50 | 23,33 | 23,44 | -4,40% | 124.563,00 |
| 21.11.2025 | 21,99 | 25,10 | 21,97 | 24,52 | 11,30% | 420.933,00 |
| 20.11.2025 | 22,63 | 23,35 | 21,88 | 22,03 | -2,44% | 87.919,00 |
| 19.11.2025 | 23,37 | 23,42 | 22,58 | 22,58 | -3,09% | 50.143,00 |
| 18.11.2025 | 23,05 | 23,48 | 22,60 | 23,30 | 0,73% | 96.375,00 |
| 17.11.2025 | 24,01 | 24,29 | 23,10 | 23,13 | -3,67% | 89.226,00 |
| 14.11.2025 | 24,51 | 24,54 | 23,50 | 24,01 | -2,87% | 88.174,00 |
| 13.11.2025 | 24,59 | 25,53 | 23,73 | 24,72 | 0,37% | 105.031,00 |
| 12.11.2025 | 24,38 | 24,99 | 24,18 | 24,63 | 0,78% | 57.511,00 |
| 11.11.2025 | 23,87 | 24,53 | 23,87 | 24,44 | 1,96% | 63.481,00 |
| 10.11.2025 | 24,00 | 24,10 | 23,50 | 23,97 | 0,84% | 57.780,00 |
| 07.11.2025 | 23,83 | 23,91 | 23,50 | 23,77 | -0,21% | 84.091,00 |
| 06.11.2025 | 24,67 | 24,68 | 23,71 | 23,82 | -4,03% | 73.352,00 |
| 05.11.2025 | 23,76 | 25,63 | 23,50 | 24,82 | 4,51% | 164.062,00 |
| 04.11.2025 | 23,69 | 24,26 | 23,37 | 23,75 | -1,12% | 112.588,00 |
| 03.11.2025 | 24,86 | 24,86 | 23,64 | 24,02 | -3,57% | 117.226,00 |
| 31.10.2025 | 24,03 | 24,96 | 23,89 | 24,91 | 2,93% | 103.511,00 |
| 30.10.2025 | 24,67 | 25,07 | 23,96 | 24,20 | -2,42% | 86.836,00 |
| 29.10.2025 | 25,65 | 25,77 | 24,52 | 24,80 | -3,61% | 122.923,00 |
| 28.10.2025 | 26,20 | 26,48 | 25,37 | 25,73 | -2,13% | 68.662,00 |
| 27.10.2025 | 26,57 | 26,91 | 26,13 | 26,29 | -1,05% | 123.265,00 |
| 24.10.2025 | 27,46 | 27,74 | 26,55 | 26,57 | -2,49% | 77.388,00 |
| 23.10.2025 | 27,96 | 28,09 | 26,95 | 27,25 | -2,75% | - |
| 22.10.2025 | 28,21 | 28,47 | 27,80 | 28,02 | -0,67% | 102.145,00 |
| 21.10.2025 | 27,32 | 28,30 | 27,08 | 28,21 | 3,37% | 55.737,00 |
| 20.10.2025 | 27,02 | 27,63 | 27,02 | 27,29 | 1,62% | 68.589,00 |
| 17.10.2025 | 27,25 | 27,57 | 26,86 | 26,86 | -1,68% | - |
| 16.10.2025 | 28,28 | 28,38 | 27,15 | 27,32 | -3,00% | 103.828,00 |
| 15.10.2025 | 28,99 | 29,74 | 28,01 | 28,16 | -2,86% | 70.150,00 |