39,190$
-4,81%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 40,13 | 40,22 | 38,47 | 39,11 | -5,18% | - |
| 03.04.2025 | 44,01 | 44,01 | 41,00 | 41,25 | -7,01% | 135.643,00 |
| 02.04.2025 | 42,91 | 44,45 | 42,68 | 44,36 | 1,63% | 38.759,00 |
| 01.04.2025 | 42,65 | 44,05 | 42,65 | 43,65 | 1,63% | 48.381,00 |
| 31.03.2025 | 43,99 | 44,02 | 42,87 | 42,95 | -3,63% | 88.625,00 |
| 28.03.2025 | 46,40 | 46,40 | 44,20 | 44,57 | -4,23% | 55.738,00 |
| 27.03.2025 | 45,59 | 46,65 | 45,59 | 46,54 | 1,80% | 39.011,00 |
| 26.03.2025 | 46,32 | 46,83 | 45,61 | 45,72 | -1,65% | 32.411,00 |
| 25.03.2025 | 46,99 | 47,03 | 46,32 | 46,48 | -0,96% | 32.141,00 |
| 24.03.2025 | 45,91 | 46,97 | 45,55 | 46,93 | 3,97% | 61.842,00 |
| 21.03.2025 | 45,08 | 45,56 | 44,66 | 45,14 | -0,99% | 72.605,00 |
| 20.03.2025 | 45,63 | 46,32 | 45,54 | 45,59 | -0,89% | 34.495,00 |
| 19.03.2025 | 45,55 | 46,40 | 44,89 | 46,00 | 1,23% | 53.360,00 |
| 18.03.2025 | 46,09 | 46,09 | 45,35 | 45,44 | -1,79% | 31.968,00 |
| 17.03.2025 | 45,33 | 46,34 | 45,12 | 46,27 | 1,92% | 41.798,00 |
| 14.03.2025 | 44,41 | 46,26 | 44,41 | 45,40 | 2,76% | 99.416,00 |
| 13.03.2025 | 44,29 | 44,30 | 43,49 | 44,18 | -0,27% | 63.124,00 |
| 12.03.2025 | 44,86 | 45,21 | 44,14 | 44,30 | -0,72% | 88.546,00 |
| 11.03.2025 | 45,34 | 45,88 | 44,52 | 44,62 | -1,59% | 87.509,00 |
| 10.03.2025 | 46,50 | 46,87 | 45,34 | 45,34 | -2,83% | 84.931,00 |
| 07.03.2025 | 46,85 | 47,11 | 46,34 | 46,66 | -0,83% | 80.794,00 |
| 06.03.2025 | 47,30 | 47,87 | 46,41 | 47,05 | -1,16% | 76.844,00 |
| 05.03.2025 | 47,79 | 48,70 | 47,22 | 47,60 | -0,41% | 68.344,00 |
| 04.03.2025 | 47,77 | 48,48 | 47,23 | 47,80 | -0,99% | 50.768,00 |
| 03.03.2025 | 49,74 | 50,66 | 47,84 | 48,28 | -2,99% | 59.401,00 |
| 28.02.2025 | 49,34 | 49,93 | 49,00 | 49,77 | 0,57% | 42.833,00 |
| 27.02.2025 | 50,50 | 50,93 | 49,29 | 49,49 | -2,27% | 45.378,00 |
| 26.02.2025 | 51,34 | 51,95 | 50,64 | 50,64 | -1,09% | 26.439,00 |
| 25.02.2025 | 51,75 | 52,02 | 51,10 | 51,20 | -0,70% | 39.261,00 |
| 24.02.2025 | 52,07 | 52,35 | 51,56 | 51,56 | -0,98% | 55.448,00 |
| 21.02.2025 | 54,26 | 54,54 | 51,82 | 52,07 | -2,80% | 44.851,00 |
| 20.02.2025 | 54,21 | 54,21 | 52,51 | 53,57 | -2,03% | 50.207,00 |
| 19.02.2025 | 53,45 | 55,18 | 53,45 | 54,68 | 1,15% | 74.136,00 |
| 18.02.2025 | 52,33 | 55,85 | 52,16 | 54,06 | 3,44% | 121.226,00 |
| 17.02.2025 | 52,27 | 52,27 | 52,14 | 52,26 | 0,22% | - |
| 14.02.2025 | 51,38 | 52,49 | 50,55 | 52,15 | 2,09% | 93.838,00 |
| 13.02.2025 | 50,68 | 51,11 | 50,19 | 51,08 | 1,33% | 55.575,00 |
| 12.02.2025 | 50,97 | 51,04 | 48,90 | 50,41 | -1,81% | 171.770,00 |
| 11.02.2025 | 53,27 | 53,49 | 51,02 | 51,34 | -3,70% | 131.584,00 |
| 10.02.2025 | 52,00 | 53,41 | 51,12 | 53,31 | 2,58% | 101.936,00 |
| 07.02.2025 | 53,03 | 53,08 | 51,71 | 51,97 | -2,33% | 57.915,00 |
| 06.02.2025 | 53,97 | 54,75 | 53,21 | 53,21 | -1,28% | 36.322,00 |
| 05.02.2025 | 54,11 | 54,32 | 53,33 | 53,90 | -0,66% | 49.507,00 |
| 04.02.2025 | 54,07 | 55,12 | 54,07 | 54,26 | 0,09% | 38.163,00 |
| 03.02.2025 | 54,62 | 55,26 | 54,10 | 54,21 | -2,39% | 44.021,00 |
| 31.01.2025 | 55,82 | 56,20 | 55,08 | 55,54 | -0,86% | 69.540,00 |
| 30.01.2025 | 56,92 | 57,71 | 55,89 | 56,02 | -1,11% | 42.644,00 |
| 29.01.2025 | 55,93 | 56,71 | 55,87 | 56,65 | 0,76% | 40.320,00 |
| 28.01.2025 | 57,27 | 57,27 | 56,10 | 56,22 | -1,58% | 49.524,00 |
| 27.01.2025 | 57,09 | 57,80 | 56,21 | 57,12 | -0,02% | 57.119,00 |
| 24.01.2025 | 54,22 | 57,99 | 54,15 | 57,13 | 5,00% | 99.001,00 |
| 23.01.2025 | 53,96 | 54,80 | 53,41 | 54,41 | 0,55% | 68.930,00 |
| 22.01.2025 | 53,49 | 54,31 | 53,45 | 54,11 | 0,59% | 52.118,00 |
| 21.01.2025 | 52,56 | 53,87 | 52,43 | 53,79 | 2,81% | 59.853,00 |
| 17.01.2025 | 52,71 | 53,26 | 52,13 | 52,32 | 0,23% | 43.846,00 |
| 16.01.2025 | 52,90 | 53,25 | 51,95 | 52,20 | -1,92% | 77.595,00 |
| 15.01.2025 | 54,67 | 54,67 | 53,04 | 53,22 | -0,19% | 50.064,00 |
| 14.01.2025 | 52,97 | 53,96 | 52,93 | 53,32 | 1,04% | 61.522,00 |
| 13.01.2025 | 53,60 | 54,28 | 52,40 | 52,77 | -2,64% | 61.806,00 |
| 10.01.2025 | 55,58 | 55,58 | 53,25 | 54,20 | -4,21% | 124.416,00 |
| 08.01.2025 | 56,41 | 57,33 | 55,74 | 56,58 | -1,29% | 115.128,00 |
| 07.01.2025 | 57,61 | 57,99 | 56,46 | 57,32 | -0,56% | 60.928,00 |
| 06.01.2025 | 56,91 | 57,90 | 56,89 | 57,64 | 1,91% | 60.100,00 |
| 03.01.2025 | 57,27 | 57,27 | 54,65 | 56,56 | -1,07% | 115.533,00 |
| 02.01.2025 | 57,99 | 59,27 | 56,59 | 57,17 | -0,52% | 107.174,00 |
| 31.12.2024 | 57,72 | 58,34 | 57,19 | 57,47 | -0,28% | 103.789,00 |
| 30.12.2024 | 57,22 | 57,96 | 56,26 | 57,63 | -0,09% | 78.250,00 |
| 27.12.2024 | 58,13 | 58,88 | 57,23 | 57,68 | -1,28% | 120.942,00 |
| 26.12.2024 | 57,32 | 58,47 | 57,06 | 58,43 | 1,78% | 43.768,00 |
| 24.12.2024 | 57,08 | 57,51 | 56,71 | 57,41 | 0,56% | 29.548,00 |
| 23.12.2024 | 56,55 | 57,62 | 56,40 | 57,09 | 0,51% | 100.609,00 |
| 20.12.2024 | 56,34 | 58,26 | 56,34 | 56,80 | -0,21% | 101.042,00 |
| 19.12.2024 | 56,35 | 57,67 | 54,86 | 56,92 | -0,01% | 114.416,00 |
| 18.12.2024 | 58,14 | 58,53 | 56,16 | 56,93 | -1,92% | 277.070,00 |
| 17.12.2024 | 56,00 | 61,66 | 55,81 | 58,04 | 11,34% | 515.833,00 |
| 16.12.2024 | 52,34 | 52,81 | 51,24 | 52,13 | 0,08% | 199.979,00 |
| 13.12.2024 | 52,11 | 52,72 | 51,54 | 52,09 | -0,40% | 66.580,00 |
| 12.12.2024 | 52,53 | 53,34 | 52,08 | 52,30 | -1,19% | 64.800,00 |
| 11.12.2024 | 52,63 | 53,71 | 52,15 | 52,93 | 1,61% | 108.207,00 |
| 10.12.2024 | 52,81 | 52,91 | 51,50 | 52,09 | -1,36% | 65.305,00 |
| 09.12.2024 | 51,78 | 53,18 | 51,26 | 52,81 | 2,94% | 74.581,00 |
| 06.12.2024 | 51,68 | 51,75 | 50,75 | 51,30 | -0,02% | 54.813,00 |
| 05.12.2024 | 51,35 | 51,56 | 50,72 | 51,31 | -0,21% | 53.566,00 |
| 04.12.2024 | 50,69 | 51,81 | 50,45 | 51,42 | 1,44% | 102.317,00 |
| 03.12.2024 | 50,67 | 51,00 | 49,86 | 50,69 | -0,28% | 71.639,00 |
| 02.12.2024 | 52,55 | 52,60 | 50,56 | 50,83 | -3,11% | 92.975,00 |
| 29.11.2024 | 52,36 | 52,58 | 51,96 | 52,46 | 0,81% | 26.798,00 |
| 27.11.2024 | 53,49 | 53,83 | 52,04 | 52,04 | -1,23% | 77.068,00 |
| 26.11.2024 | 53,02 | 53,26 | 52,25 | 52,69 | -0,98% | 89.557,00 |
| 25.11.2024 | 51,85 | 53,84 | 51,85 | 53,21 | 2,96% | 267.211,00 |
| 22.11.2024 | 50,60 | 51,85 | 50,47 | 51,68 | 2,48% | 73.309,00 |
| 21.11.2024 | 48,90 | 50,80 | 48,73 | 50,43 | 3,17% | 65.266,00 |
| 20.11.2024 | 48,72 | 48,88 | 47,97 | 48,88 | -0,08% | 38.695,00 |
| 19.11.2024 | 48,36 | 48,92 | 47,98 | 48,92 | -0,31% | 42.859,00 |
| 18.11.2024 | 49,78 | 49,97 | 48,58 | 49,07 | -0,79% | 72.640,00 |
| 15.11.2024 | 50,37 | 50,50 | 49,15 | 49,46 | -1,38% | 56.684,00 |
| 14.11.2024 | 50,14 | 50,60 | 49,32 | 50,15 | -0,10% | 62.831,00 |
| 13.11.2024 | 51,70 | 52,47 | 50,10 | 50,20 | -1,74% | 113.196,00 |
| 12.11.2024 | 50,39 | 51,14 | 50,00 | 51,09 | 0,75% | 91.680,00 |
| 11.11.2024 | 49,99 | 51,37 | 49,32 | 50,71 | 2,55% | 63.441,00 |