32,780€
-0,49%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 33,34 | 33,50 | 31,91 | 33,08 | 0,43% | - |
| 10.04.2025 | 35,26 | 35,26 | 32,94 | 32,94 | 3,07% | - |
| 09.04.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -1,24% | - |
| 08.04.2025 | 35,86 | 35,86 | 32,36 | 32,36 | -8,17% | - |
| 07.04.2025 | 34,36 | 35,24 | 34,36 | 35,24 | -1,70% | - |
| 04.04.2025 | 36,85 | 36,85 | 35,85 | 35,85 | -3,37% | - |
| 03.04.2025 | 39,25 | 39,25 | 37,10 | 37,10 | -8,28% | - |
| 02.04.2025 | 40,05 | 40,45 | 40,05 | 40,45 | 0,75% | - |
| 01.04.2025 | 39,45 | 40,15 | 39,45 | 40,15 | 1,13% | - |
| 31.03.2025 | 40,65 | 40,65 | 39,70 | 39,70 | -1,85% | - |
| 28.03.2025 | 42,55 | 42,55 | 40,45 | 40,45 | -5,38% | - |
| 27.03.2025 | 42,00 | 42,75 | 42,00 | 42,75 | 1,30% | - |
| 26.03.2025 | 42,60 | 42,60 | 42,20 | 42,20 | -1,52% | - |
| 25.03.2025 | 42,80 | 42,85 | 42,80 | 42,85 | 3,25% | - |
| 24.03.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,00% | - |
| 21.03.2025 | 41,45 | 41,50 | 41,45 | 41,50 | -0,60% | - |
| 20.03.2025 | 41,85 | 41,85 | 41,75 | 41,75 | -0,24% | - |
| 19.03.2025 | 41,20 | 42,05 | 41,20 | 41,85 | 1,45% | 105,00 |
| 18.03.2025 | 41,60 | 41,60 | 41,25 | 41,25 | 0,61% | 30,00 |
| 17.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,09% | - |
| 14.03.2025 | 40,40 | 41,45 | 40,40 | 41,45 | 2,73% | - |
| 13.03.2025 | 40,20 | 40,35 | 40,20 | 40,35 | 0,00% | - |
| 12.03.2025 | 40,50 | 40,50 | 40,35 | 40,35 | -0,49% | - |
| 11.03.2025 | 41,40 | 41,40 | 40,55 | 40,55 | -1,58% | - |
| 10.03.2025 | 42,70 | 42,70 | 41,20 | 41,20 | -3,85% | - |
| 07.03.2025 | 43,15 | 43,15 | 42,85 | 42,85 | -1,15% | - |
| 06.03.2025 | 43,55 | 43,55 | 43,35 | 43,35 | -1,14% | - |
| 05.03.2025 | 44,80 | 44,80 | 43,85 | 43,85 | -3,09% | - |
| 04.03.2025 | 45,70 | 45,70 | 45,25 | 45,25 | -1,20% | - |
| 03.03.2025 | 47,45 | 47,45 | 45,80 | 45,80 | -3,78% | - |
| 28.02.2025 | 47,15 | 47,60 | 47,15 | 47,60 | 1,06% | - |
| 27.02.2025 | 48,05 | 48,05 | 47,10 | 47,10 | -2,28% | - |
| 26.02.2025 | 48,50 | 48,50 | 48,20 | 48,20 | -0,92% | - |
| 25.02.2025 | 48,65 | 48,65 | 48,65 | 48,65 | -1,22% | 140,00 |
| 24.02.2025 | 49,35 | 49,45 | 49,25 | 49,25 | -2,48% | - |
| 21.02.2025 | 50,70 | 50,70 | 50,50 | 50,50 | -0,39% | 70,00 |
| 20.02.2025 | 52,00 | 52,00 | 50,70 | 50,70 | -3,06% | - |
| 19.02.2025 | 51,40 | 52,30 | 51,40 | 52,30 | 1,36% | - |
| 18.02.2025 | 49,55 | 51,60 | 49,55 | 51,60 | 4,67% | - |
| 17.02.2025 | 49,40 | 50,20 | 49,30 | 49,30 | -0,30% | 100,00 |
| 14.02.2025 | 48,45 | 49,45 | 48,45 | 49,45 | 2,38% | - |
| 13.02.2025 | 48,00 | 48,30 | 48,00 | 48,30 | 0,00% | - |
| 12.02.2025 | 49,10 | 49,10 | 48,30 | 48,30 | -1,73% | - |
| 11.02.2025 | 51,30 | 51,30 | 49,15 | 49,15 | -1,90% | - |
| 10.02.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,20% | - |
| 07.02.2025 | 50,80 | 50,80 | 50,20 | 50,20 | -4,38% | - |
| 06.02.2025 | 51,60 | 52,50 | 51,60 | 52,50 | 2,54% | 2,00 |
| 05.02.2025 | 52,40 | 52,40 | 51,20 | 51,20 | -2,29% | 17,00 |
| 04.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 03.02.2025 | 53,30 | 53,30 | 52,40 | 52,40 | -1,32% | - |
| 31.01.2025 | 53,60 | 53,60 | 53,10 | 53,10 | -2,03% | - |
| 30.01.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,18% | - |
| 29.01.2025 | 53,50 | 54,10 | 53,50 | 54,10 | 0,93% | - |
| 28.01.2025 | 54,30 | 54,40 | 53,60 | 53,60 | -0,37% | 3,00 |
| 27.01.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,92% | - |
| 24.01.2025 | 51,50 | 54,30 | 51,50 | 54,30 | 4,83% | - |
| 23.01.2025 | 51,70 | 51,80 | 51,70 | 51,80 | 0,39% | - |
| 22.01.2025 | 51,30 | 51,60 | 51,30 | 51,60 | 0,39% | - |
| 21.01.2025 | 50,50 | 51,40 | 50,50 | 51,40 | 1,78% | - |
| 20.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,20% | - |
| 17.01.2025 | 50,50 | 50,60 | 50,50 | 50,60 | 0,60% | - |
| 16.01.2025 | 51,40 | 51,40 | 50,30 | 50,30 | -1,95% | - |
| 15.01.2025 | 51,40 | 51,40 | 51,30 | 51,30 | -0,58% | - |
| 14.01.2025 | 51,20 | 51,60 | 51,20 | 51,60 | -1,90% | - |
| 13.01.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | - |
| 10.01.2025 | 54,60 | 54,60 | 52,60 | 52,60 | -3,13% | 100,00 |
| 09.01.2025 | 54,50 | 54,50 | 54,30 | 54,30 | -0,55% | - |
| 08.01.2025 | 55,20 | 55,20 | 54,60 | 54,60 | -0,73% | - |
| 07.01.2025 | 54,90 | 55,00 | 54,90 | 55,00 | 1,10% | - |
| 06.01.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -1,63% | - |
| 03.01.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -0,36% | - |
| 02.01.2025 | 55,30 | 55,50 | 55,30 | 55,50 | 1,28% | - |
| 30.12.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -0,72% | 66,00 |
| 27.12.2024 | 55,60 | 55,60 | 55,20 | 55,20 | 1,10% | 37,00 |
| 23.12.2024 | 54,30 | 54,60 | 54,30 | 54,60 | 0,92% | - |
| 20.12.2024 | 54,20 | 54,20 | 54,10 | 54,10 | 0,19% | - |
| 19.12.2024 | 54,60 | 55,40 | 54,00 | 54,00 | -0,74% | 20,00 |
| 18.12.2024 | 55,00 | 55,00 | 54,40 | 54,40 | -0,18% | - |
| 17.12.2024 | 53,40 | 54,50 | 53,40 | 54,50 | 10,89% | - |
| 16.12.2024 | 49,15 | 49,15 | 49,15 | 49,15 | 0,00% | - |
| 13.12.2024 | 49,65 | 49,65 | 49,15 | 49,15 | -1,01% | - |
| 12.12.2024 | 49,80 | 49,80 | 49,65 | 49,65 | -1,49% | - |
| 11.12.2024 | 49,20 | 50,40 | 49,20 | 50,40 | 2,34% | - |
| 10.12.2024 | 49,70 | 49,70 | 49,25 | 49,25 | -1,10% | - |
| 09.12.2024 | 48,15 | 49,80 | 48,15 | 49,80 | 3,64% | - |
| 06.12.2024 | 48,05 | 48,05 | 48,05 | 48,05 | 0,63% | - |
| 05.12.2024 | 48,45 | 48,45 | 47,75 | 47,75 | -1,85% | - |
| 04.12.2024 | 48,00 | 48,65 | 48,00 | 48,65 | 1,46% | - |
| 03.12.2024 | 48,00 | 48,00 | 47,95 | 47,95 | -0,52% | - |
| 02.12.2024 | 49,35 | 49,35 | 48,15 | 48,20 | -2,23% | - |
| 29.11.2024 | 49,05 | 49,30 | 49,05 | 49,30 | 0,92% | - |
| 28.11.2024 | 49,05 | 49,05 | 48,85 | 48,85 | -0,31% | - |
| 27.11.2024 | 49,75 | 49,75 | 49,00 | 49,00 | -2,39% | - |
| 26.11.2024 | 50,40 | 50,40 | 50,20 | 50,20 | 1,72% | - |
| 25.11.2024 | 49,35 | 49,35 | 49,35 | 49,35 | 0,10% | - |
| 22.11.2024 | 47,75 | 49,30 | 47,75 | 49,30 | 1,91% | - |
| 21.11.2024 | 46,33 | 48,55 | 46,00 | 48,38 | 5,28% | - |
| 20.11.2024 | 46,05 | 46,05 | 45,95 | 45,95 | 0,33% | - |
| 19.11.2024 | 46,05 | 46,05 | 45,80 | 45,80 | -1,29% | - |
| 18.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |