25,424$
-3,99%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 26,65 | 26,67 | 25,27 | 25,35 | -4,27% | 32.119,00 |
| 07.05.2026 | 25,30 | 26,83 | 25,30 | 26,48 | 2,44% | 51.820,00 |
| 06.05.2026 | 25,86 | 26,40 | 25,56 | 25,85 | 0,90% | 40.165,00 |
| 05.05.2026 | 24,96 | 25,76 | 24,96 | 25,62 | 2,48% | 28.434,00 |
| 04.05.2026 | 25,41 | 25,52 | 24,87 | 25,00 | -1,38% | 39.168,00 |
| 01.05.2026 | 25,20 | 25,52 | 24,83 | 25,35 | 1,32% | 31.985,00 |
| 30.04.2026 | 25,04 | 25,35 | 24,81 | 25,02 | -0,79% | 41.685,00 |
| 29.04.2026 | 25,46 | 25,62 | 25,04 | 25,22 | -1,64% | 28.991,00 |
| 28.04.2026 | 25,49 | 26,01 | 25,23 | 25,64 | 1,54% | 52.265,00 |
| 27.04.2026 | 25,97 | 26,31 | 25,25 | 25,25 | -2,85% | 33.903,00 |
| 24.04.2026 | 25,60 | 26,03 | 25,13 | 25,99 | 1,07% | 26.652,00 |
| 23.04.2026 | 25,84 | 25,84 | 25,22 | 25,72 | -0,33% | 20.523,00 |
| 22.04.2026 | 25,86 | 26,06 | 25,28 | 25,80 | 0,51% | 62.344,00 |
| 21.04.2026 | 26,50 | 26,89 | 25,58 | 25,67 | -2,84% | 39.000,00 |
| 20.04.2026 | 25,92 | 26,43 | 25,06 | 26,42 | 0,76% | 45.751,00 |
| 17.04.2026 | 24,99 | 26,38 | 24,86 | 26,22 | 6,37% | 97.254,00 |
| 16.04.2026 | 24,00 | 24,74 | 24,00 | 24,65 | -0,32% | 35.279,00 |
| 15.04.2026 | 24,56 | 24,74 | 24,40 | 24,73 | 0,04% | 31.395,00 |
| 14.04.2026 | 24,44 | 24,85 | 24,14 | 24,72 | 0,86% | 37.443,00 |
| 13.04.2026 | 24,14 | 24,69 | 23,60 | 24,51 | 1,41% | 29.683,00 |
| 10.04.2026 | 24,09 | 24,17 | 23,65 | 24,17 | -0,41% | 43.962,00 |
| 09.04.2026 | 24,31 | 24,86 | 23,89 | 24,27 | -1,04% | 38.813,00 |
| 08.04.2026 | 24,47 | 25,00 | 23,91 | 24,53 | 4,23% | 52.731,00 |
| 07.04.2026 | 23,82 | 23,93 | 22,81 | 23,53 | -2,12% | 86.053,00 |
| 06.04.2026 | 22,63 | 24,79 | 22,51 | 24,04 | 10,33% | 127.838,00 |
| 02.04.2026 | 22,40 | 22,70 | 21,76 | 21,79 | -3,88% | 76.061,00 |
| 01.04.2026 | 22,76 | 23,55 | 22,60 | 22,67 | -0,61% | 63.888,00 |
| 31.03.2026 | 23,69 | 23,87 | 22,45 | 22,81 | -2,15% | 164.767,00 |
| 30.03.2026 | 23,02 | 23,47 | 22,59 | 23,31 | 1,48% | 65.002,00 |
| 27.03.2026 | 23,50 | 23,71 | 22,45 | 22,97 | -3,73% | 92.449,00 |
| 26.03.2026 | 23,99 | 24,87 | 23,59 | 23,86 | -0,75% | 50.890,00 |
| 25.03.2026 | 24,95 | 25,12 | 23,24 | 24,04 | -2,75% | 121.429,00 |
| 24.03.2026 | 22,83 | 25,46 | 22,83 | 24,72 | 6,14% | 160.730,00 |
| 23.03.2026 | 22,38 | 23,77 | 22,09 | 23,29 | 7,28% | 133.716,00 |
| 20.03.2026 | 21,54 | 21,88 | 20,76 | 21,71 | -0,73% | 265.362,00 |
| 19.03.2026 | 21,30 | 22,35 | 21,01 | 21,87 | 5,04% | 138.789,00 |
| 18.03.2026 | 21,64 | 21,69 | 20,76 | 20,82 | -4,36% | 60.963,00 |
| 17.03.2026 | 21,74 | 22,37 | 21,55 | 21,77 | 1,44% | 74.575,00 |
| 16.03.2026 | 21,56 | 21,59 | 21,15 | 21,46 | 0,19% | 39.224,00 |
| 13.03.2026 | 21,59 | 21,90 | 21,00 | 21,42 | -0,51% | 76.316,00 |
| 12.03.2026 | 21,51 | 21,92 | 21,44 | 21,53 | -1,91% | 54.300,00 |
| 11.03.2026 | 21,62 | 21,98 | 21,33 | 21,95 | 0,97% | 45.913,00 |
| 10.03.2026 | 22,25 | 22,37 | 21,69 | 21,74 | -3,25% | 58.775,00 |
| 09.03.2026 | 22,84 | 22,84 | 21,81 | 22,47 | -2,47% | 62.247,00 |
| 06.03.2026 | 23,23 | 23,45 | 22,64 | 23,04 | -3,84% | 56.906,00 |
| 05.03.2026 | 23,82 | 24,30 | 23,48 | 23,96 | -0,91% | 59.457,00 |
| 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 |