37,204$
-0,42%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 37,37 | 37,60 | 37,08 | 37,21 | -0,40% | 53.723,00 |
| 28.08.2025 | 37,62 | 37,73 | 35,86 | 37,36 | 0,24% | 144.202,00 |
| 27.08.2025 | 37,06 | 37,60 | 36,70 | 37,27 | 0,38% | 86.223,00 |
| 26.08.2025 | 37,05 | 37,61 | 36,83 | 37,13 | 0,27% | 57.273,00 |
| 25.08.2025 | 38,00 | 38,00 | 37,03 | 37,03 | -2,17% | 33.649,00 |
| 22.08.2025 | 36,30 | 37,96 | 36,30 | 37,85 | 4,36% | 107.076,00 |
| 21.08.2025 | 35,73 | 36,32 | 35,72 | 36,27 | 0,25% | 47.678,00 |
| 20.08.2025 | 36,53 | 36,58 | 35,78 | 36,18 | -0,50% | 68.669,00 |
| 19.08.2025 | 36,92 | 37,77 | 36,19 | 36,36 | -0,11% | 149.252,00 |
| 18.08.2025 | 37,54 | 37,63 | 36,12 | 36,40 | -2,86% | 97.139,00 |
| 15.08.2025 | 38,20 | 38,25 | 37,01 | 37,47 | -1,24% | 58.560,00 |
| 14.08.2025 | 37,69 | 38,18 | 37,12 | 37,94 | -0,37% | 62.435,00 |
| 13.08.2025 | 36,89 | 38,10 | 35,98 | 38,08 | 3,68% | 55.159,00 |
| 12.08.2025 | 34,45 | 37,48 | 34,45 | 36,73 | 1,32% | 142.036,00 |
| 11.08.2025 | 34,77 | 36,32 | 34,59 | 36,25 | 3,45% | 120.159,00 |
| 08.08.2025 | 35,95 | 36,41 | 34,58 | 35,04 | -1,79% | 94.219,00 |
| 07.08.2025 | 35,87 | 35,99 | 35,01 | 35,68 | 0,34% | 88.127,00 |
| 06.08.2025 | 34,74 | 35,77 | 34,58 | 35,56 | 2,23% | 82.594,00 |
| 05.08.2025 | 35,64 | 35,64 | 34,76 | 34,79 | -1,90% | 68.134,00 |
| 04.08.2025 | 35,48 | 36,27 | 35,19 | 35,46 | 0,48% | 48.187,00 |
| 01.08.2025 | 35,33 | 35,80 | 34,71 | 35,29 | -1,51% | 72.056,00 |
| 31.07.2025 | 35,99 | 36,18 | 35,51 | 35,83 | -1,59% | 73.248,00 |
| 30.07.2025 | 37,15 | 37,52 | 36,09 | 36,41 | -1,97% | 64.131,00 |
| 29.07.2025 | 37,60 | 37,63 | 36,90 | 37,14 | -0,91% | 78.443,00 |
| 28.07.2025 | 38,33 | 38,33 | 37,40 | 37,48 | -1,83% | 50.857,00 |
| 25.07.2025 | 38,75 | 38,75 | 37,88 | 38,18 | -1,45% | 71.788,00 |
| 24.07.2025 | 40,25 | 40,53 | 38,52 | 38,74 | -4,56% | 102.307,00 |
| 23.07.2025 | 39,26 | 40,77 | 39,25 | 40,59 | 4,16% | 97.596,00 |
| 22.07.2025 | 37,97 | 39,23 | 37,61 | 38,97 | 3,07% | 159.217,00 |
| 21.07.2025 | 37,50 | 38,09 | 37,32 | 37,81 | 1,12% | 61.208,00 |
| 18.07.2025 | 38,32 | 38,32 | 37,25 | 37,39 | -1,48% | 57.548,00 |
| 17.07.2025 | 38,06 | 38,85 | 37,82 | 37,95 | -0,81% | 54.781,00 |
| 16.07.2025 | 38,48 | 38,72 | 37,60 | 38,26 | 0,45% | 58.733,00 |
| 15.07.2025 | 40,33 | 40,33 | 38,01 | 38,09 | -4,80% | 92.621,00 |
| 14.07.2025 | 39,94 | 40,14 | 39,44 | 40,01 | -0,02% | 47.980,00 |
| 11.07.2025 | 40,47 | 40,58 | 39,75 | 40,02 | -2,06% | 126.511,00 |
| 10.07.2025 | 40,49 | 41,37 | 40,12 | 40,86 | 0,74% | 47.049,00 |
| 09.07.2025 | 40,18 | 40,81 | 39,96 | 40,56 | 1,17% | 93.985,00 |
| 08.07.2025 | 40,10 | 41,09 | 39,89 | 40,09 | 0,88% | 121.146,00 |
| 07.07.2025 | 40,50 | 40,86 | 39,52 | 39,74 | -3,14% | 52.170,00 |
| 03.07.2025 | 40,49 | 41,20 | 40,08 | 41,03 | 1,74% | 42.083,00 |
| 02.07.2025 | 39,77 | 40,67 | 39,36 | 40,33 | 1,89% | 108.446,00 |
| 01.07.2025 | 37,86 | 40,40 | 37,86 | 39,58 | 3,83% | 70.015,00 |
| 30.06.2025 | 39,01 | 39,01 | 37,89 | 38,12 | -1,95% | 39.808,00 |
| 27.06.2025 | 38,60 | 39,10 | 38,31 | 38,88 | 0,75% | 67.042,00 |
| 26.06.2025 | 38,53 | 38,75 | 37,86 | 38,59 | 0,14% | 32.617,00 |
| 25.06.2025 | 39,67 | 39,68 | 38,35 | 38,54 | -2,89% | 58.555,00 |
| 24.06.2025 | 39,68 | 40,26 | 39,57 | 39,68 | 0,86% | 42.142,00 |
| 23.06.2025 | 39,22 | 39,37 | 38,12 | 39,34 | -0,33% | 40.302,00 |
| 20.06.2025 | 40,04 | 40,09 | 39,45 | 39,47 | -0,05% | 58.018,00 |
| 18.06.2025 | 39,88 | 40,50 | 39,36 | 39,49 | -1,13% | 30.618,00 |
| 17.06.2025 | 40,16 | 40,68 | 39,77 | 39,94 | -1,24% | 44.188,00 |
| 16.06.2025 | 39,67 | 40,78 | 39,67 | 40,44 | 1,76% | 23.305,00 |
| 13.06.2025 | 41,14 | 41,50 | 39,74 | 39,74 | -5,09% | 26.860,00 |
| 12.06.2025 | 41,91 | 42,33 | 41,59 | 41,87 | -1,38% | 49.854,00 |
| 11.06.2025 | 42,58 | 42,59 | 41,47 | 42,46 | -0,15% | 64.536,00 |
| 10.06.2025 | 42,88 | 43,10 | 42,03 | 42,52 | 0,14% | 34.309,00 |
| 09.06.2025 | 41,84 | 42,69 | 41,77 | 42,46 | 1,87% | 39.532,00 |
| 06.06.2025 | 40,96 | 41,68 | 40,96 | 41,68 | 3,17% | 27.664,00 |
| 05.06.2025 | 40,64 | 40,85 | 40,25 | 40,40 | -0,59% | 41.936,00 |
| 04.06.2025 | 40,24 | 40,80 | 40,24 | 40,64 | 0,92% | 25.615,00 |
| 03.06.2025 | 39,32 | 40,51 | 39,15 | 40,27 | 2,21% | 36.891,00 |
| 02.06.2025 | 40,30 | 40,30 | 39,39 | 39,40 | -2,06% | 35.325,00 |
| 30.05.2025 | 40,27 | 40,75 | 40,18 | 40,23 | -1,06% | 25.190,00 |
| 29.05.2025 | 40,51 | 40,68 | 40,01 | 40,66 | 1,17% | 25.173,00 |
| 28.05.2025 | 41,03 | 41,08 | 40,19 | 40,19 | -2,21% | 29.142,00 |
| 27.05.2025 | 39,92 | 41,45 | 39,73 | 41,10 | 4,74% | 31.181,00 |
| 23.05.2025 | 38,85 | 39,70 | 38,82 | 39,24 | -0,51% | 41.824,00 |
| 22.05.2025 | 39,52 | 40,07 | 39,26 | 39,44 | -0,78% | 44.354,00 |
| 21.05.2025 | 40,72 | 40,93 | 39,69 | 39,75 | -3,54% | 51.589,00 |
| 20.05.2025 | 42,19 | 43,21 | 41,07 | 41,21 | -2,28% | 30.925,00 |
| 19.05.2025 | 42,20 | 42,70 | 41,98 | 42,17 | -1,95% | 46.682,00 |
| 16.05.2025 | 43,36 | 44,00 | 42,15 | 43,01 | -0,85% | 30.685,00 |
| 15.05.2025 | 43,87 | 43,99 | 42,61 | 43,38 | -1,41% | 39.348,00 |
| 14.05.2025 | 44,87 | 45,00 | 43,56 | 44,00 | -2,20% | 62.169,00 |
| 13.05.2025 | 45,99 | 47,00 | 44,84 | 44,99 | 3,69% | 83.497,00 |
| 12.05.2025 | 43,47 | 44,89 | 43,32 | 43,39 | 3,21% | 78.738,00 |
| 09.05.2025 | 42,34 | 42,90 | 42,04 | 42,04 | -0,71% | 37.456,00 |
| 08.05.2025 | 40,99 | 42,81 | 40,99 | 42,34 | 3,72% | 44.773,00 |
| 07.05.2025 | 41,05 | 41,35 | 40,58 | 40,82 | 0,42% | 36.746,00 |
| 06.05.2025 | 40,72 | 41,48 | 40,44 | 40,65 | -0,78% | 30.676,00 |
| 05.05.2025 | 41,37 | 41,87 | 40,97 | 40,97 | -1,77% | 25.177,00 |
| 02.05.2025 | 40,30 | 42,66 | 40,29 | 41,71 | 2,84% | 52.380,00 |
| 01.05.2025 | 40,90 | 41,58 | 39,96 | 40,56 | 2,22% | 47.607,00 |
| 30.04.2025 | 40,14 | 40,46 | 39,47 | 39,68 | -3,05% | 50.505,00 |
| 29.04.2025 | 40,23 | 41,06 | 39,59 | 40,93 | 0,94% | 45.415,00 |
| 28.04.2025 | 40,42 | 41,12 | 40,13 | 40,55 | 0,25% | 36.822,00 |
| 25.04.2025 | 39,46 | 40,52 | 39,20 | 40,45 | 1,61% | 34.053,00 |
| 24.04.2025 | 39,36 | 39,94 | 38,33 | 39,81 | 0,56% | 44.246,00 |
| 23.04.2025 | 40,50 | 41,60 | 39,39 | 39,59 | 0,56% | 44.401,00 |
| 22.04.2025 | 37,96 | 39,57 | 37,82 | 39,37 | 4,57% | 60.735,00 |
| 21.04.2025 | 37,13 | 37,84 | 36,96 | 37,65 | 0,37% | 56.045,00 |
| 17.04.2025 | 36,78 | 37,87 | 36,41 | 37,51 | 1,90% | 55.902,00 |
| 16.04.2025 | 37,23 | 38,03 | 36,62 | 36,81 | -1,76% | 48.209,00 |
| 15.04.2025 | 37,83 | 38,50 | 37,47 | 37,47 | -1,55% | 53.885,00 |
| 14.04.2025 | 37,84 | 38,26 | 37,22 | 38,06 | 2,42% | 56.691,00 |
| 11.04.2025 | 37,36 | 37,54 | 36,25 | 37,16 | -0,35% | 76.859,00 |
| 10.04.2025 | 37,88 | 38,72 | 36,59 | 37,29 | -4,53% | 96.646,00 |
| 09.04.2025 | 36,01 | 40,33 | 35,75 | 39,06 | 8,17% | 136.922,00 |
| 08.04.2025 | 35,14 | 38,90 | 35,00 | 36,11 | -7,81% | 145.662,00 |