24,938$
-0,01%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 23,99 | 25,41 | 23,80 | 24,94 | 3,61% | 63.729,00 |
| 07.01.2026 | 24,28 | 24,30 | 23,42 | 24,07 | -0,82% | 70.241,00 |
| 06.01.2026 | 23,71 | 24,37 | 23,71 | 24,27 | 2,19% | 74.927,00 |
| 05.01.2026 | 23,44 | 24,31 | 23,44 | 23,75 | 1,37% | 62.326,00 |
| 02.01.2026 | 24,04 | 24,12 | 23,36 | 23,43 | -1,72% | 94.337,00 |
| 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% | 124.323,00 |
| 29.12.2025 | 23,23 | 23,63 | 22,89 | 23,30 | -0,09% | 119.472,00 |
| 26.12.2025 | 23,24 | 23,52 | 23,08 | 23,32 | 0,34% | 91.351,00 |
| 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 | -1,17% | 111.403,00 |
| 19.12.2025 | 23,60 | 23,62 | 22,80 | 23,09 | -2,08% | 151.261,00 |
| 18.12.2025 | 24,72 | 25,11 | 22,91 | 23,58 | -3,72% | 175.601,00 |
| 17.12.2025 | 24,37 | 25,15 | 24,20 | 24,49 | 0,60% | 94.249,00 |
| 16.12.2025 | 24,98 | 25,10 | 23,59 | 24,35 | -4,00% | 162.520,00 |
| 15.12.2025 | 27,06 | 27,06 | 25,24 | 25,36 | -6,07% | 118.265,00 |
| 12.12.2025 | 27,67 | 27,97 | 26,99 | 27,00 | -1,78% | 105.357,00 |
| 11.12.2025 | 28,39 | 29,00 | 27,35 | 27,49 | -3,46% | 129.106,00 |
| 10.12.2025 | 28,01 | 29,45 | 27,63 | 28,48 | 4,04% | 253.906,00 |
| 09.12.2025 | 25,04 | 27,58 | 25,00 | 27,37 | 8,78% | 173.510,00 |
| 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% | 110.414,00 |
| 04.12.2025 | 25,25 | 26,49 | 25,20 | 26,29 | 4,41% | 97.958,00 |
| 03.12.2025 | 25,29 | 25,64 | 24,77 | 25,18 | 0,64% | 60.366,00 |
| 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% | 212.637,00 |
| 28.11.2025 | 24,75 | 25,27 | 24,29 | 24,36 | -1,10% | 70.350,00 |
| 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 | -4,33% | 124.693,00 |
| 21.11.2025 | 21,99 | 25,10 | 21,97 | 24,50 | 11,21% | 421.892,00 |
| 20.11.2025 | 22,63 | 23,35 | 21,88 | 22,03 | -2,44% | 88.005,00 |
| 19.11.2025 | 23,37 | 23,42 | 22,58 | 22,58 | -2,92% | 50.148,00 |
| 18.11.2025 | 23,05 | 23,48 | 22,60 | 23,26 | 0,56% | 96.492,00 |
| 17.11.2025 | 24,01 | 24,29 | 23,10 | 23,13 | -3,71% | 89.228,00 |
| 14.11.2025 | 24,51 | 24,54 | 23,50 | 24,02 | -2,83% | 88.175,00 |
| 13.11.2025 | 24,59 | 25,53 | 23,73 | 24,72 | 0,37% | 105.042,00 |
| 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% | 63.487,00 |
| 10.11.2025 | 24,00 | 24,10 | 23,50 | 23,97 | 1,05% | 57.782,00 |
| 07.11.2025 | 23,83 | 23,91 | 23,50 | 23,72 | -0,50% | 84.091,00 |
| 06.11.2025 | 24,67 | 24,68 | 23,71 | 23,84 | -3,91% | 73.353,00 |
| 05.11.2025 | 23,76 | 25,63 | 23,50 | 24,81 | 4,46% | 164.162,00 |
| 04.11.2025 | 23,69 | 24,26 | 23,37 | 23,75 | -1,12% | 112.629,00 |
| 03.11.2025 | 24,86 | 24,86 | 23,64 | 24,02 | -3,57% | 117.349,00 |
| 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% | 77.394,00 |
| 23.10.2025 | 27,96 | 28,09 | 26,95 | 27,25 | -2,75% | 64.461,00 |
| 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 |
| 14.10.2025 | 27,38 | 29,08 | 27,38 | 28,99 | 3,31% | 120.885,00 |
| 13.10.2025 | 26,97 | 28,26 | 26,97 | 28,06 | 5,45% | 118.959,00 |
| 10.10.2025 | 28,00 | 28,47 | 26,58 | 26,61 | -5,87% | 121.157,00 |
| 09.10.2025 | 29,18 | 29,24 | 28,17 | 28,27 | -3,58% | 76.088,00 |
| 08.10.2025 | 28,85 | 29,78 | 28,85 | 29,32 | 1,03% | 74.787,00 |
| 07.10.2025 | 29,43 | 29,44 | 28,08 | 29,02 | -0,22% | 153.377,00 |
| 06.10.2025 | 31,20 | 31,39 | 28,38 | 29,09 | -6,75% | 222.562,00 |
| 03.10.2025 | 30,75 | 32,02 | 30,75 | 31,19 | 1,76% | 120.556,00 |
| 02.10.2025 | 30,93 | 31,31 | 30,56 | 30,65 | -0,91% | 110.319,00 |
| 01.10.2025 | 30,36 | 30,96 | 30,01 | 30,93 | 1,38% | 122.266,00 |
| 30.09.2025 | 29,93 | 30,65 | 29,78 | 30,51 | 1,40% | 149.445,00 |
| 29.09.2025 | 30,15 | 30,46 | 29,52 | 30,09 | 0,20% | 117.731,00 |
| 26.09.2025 | 30,06 | 30,29 | 28,99 | 30,03 | -0,10% | 178.844,00 |
| 25.09.2025 | 30,60 | 30,97 | 29,85 | 30,06 | -2,37% | 166.835,00 |
| 24.09.2025 | 28,14 | 30,82 | 27,87 | 30,79 | 9,18% | 374.596,00 |
| 23.09.2025 | 28,07 | 28,73 | 27,75 | 28,20 | 0,18% | 197.383,00 |
| 22.09.2025 | 27,22 | 28,28 | 27,06 | 28,15 | 3,11% | 252.249,00 |
| 19.09.2025 | 28,34 | 28,49 | 27,11 | 27,30 | -3,09% | 317.427,00 |
| 18.09.2025 | 26,64 | 28,69 | 26,33 | 28,17 | 9,19% | 585.989,00 |
| 17.09.2025 | 26,99 | 28,66 | 25,15 | 25,80 | -10,39% | 1.990.025,00 |
| 16.09.2025 | 34,34 | 34,64 | 28,00 | 28,79 | -16,11% | 1.668.842,00 |
| 15.09.2025 | 35,00 | 35,02 | 34,26 | 34,32 | -1,69% | 54.384,00 |
| 12.09.2025 | 34,92 | 35,04 | 34,49 | 34,91 | -0,54% | 43.732,00 |
| 11.09.2025 | 33,87 | 35,18 | 33,87 | 35,10 | 3,63% | 51.045,00 |
| 10.09.2025 | 34,48 | 34,50 | 33,79 | 33,87 | -0,96% | 63.268,00 |
| 09.09.2025 | 35,13 | 35,13 | 34,00 | 34,20 | -2,98% | 79.853,00 |
| 08.09.2025 | 36,30 | 36,30 | 34,86 | 35,25 | -2,52% | 72.282,00 |
| 05.09.2025 | 36,27 | 36,72 | 34,98 | 36,16 | -0,03% | 147.240,00 |
| 04.09.2025 | 35,96 | 36,28 | 35,64 | 36,17 | 1,19% | 48.635,00 |
| 03.09.2025 | 36,13 | 36,47 | 35,67 | 35,75 | -1,58% | 41.878,00 |
| 02.09.2025 | 36,96 | 37,30 | 35,17 | 36,32 | -2,39% | 79.237,00 |
| 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 |