24,330€
1,29%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 24,02 | 24,02 | 24,02 | 24,02 | 0,67% | - |
| 28.09.2026 | 23,92 | 23,92 | 23,86 | 23,86 | -0,25% | - |
| 25.09.2026 | 23,78 | 23,92 | 23,78 | 23,92 | 1,79% | - |
| 24.09.2026 | 23,82 | 23,82 | 23,50 | 23,50 | -1,43% | - |
| 23.09.2026 | 24,66 | 24,66 | 23,84 | 23,84 | -3,09% | - |
| 22.09.2026 | 24,42 | 24,60 | 24,42 | 24,60 | 0,24% | - |
| 21.09.2026 | 24,30 | 24,54 | 24,30 | 24,54 | 1,32% | - |
| 18.09.2026 | 24,64 | 24,64 | 24,22 | 24,22 | -0,57% | - |
| 17.09.2026 | 24,32 | 24,36 | 24,32 | 24,36 | 0,74% | - |
| 16.09.2026 | 24,56 | 24,56 | 24,18 | 24,18 | -1,06% | - |
| 15.09.2026 | 25,16 | 25,16 | 24,44 | 24,44 | -2,78% | - |
| 14.09.2026 | 24,92 | 25,14 | 24,92 | 25,14 | 1,62% | - |
| 11.09.2026 | 24,54 | 24,74 | 24,54 | 24,74 | 2,74% | - |
| 10.09.2026 | 24,40 | 24,40 | 24,08 | 24,08 | -0,50% | - |
| 09.09.2026 | 24,76 | 24,76 | 24,20 | 24,20 | -1,55% | - |
| 08.09.2026 | 24,82 | 24,82 | 24,58 | 24,58 | -0,32% | - |
| 07.09.2026 | 24,94 | 24,94 | 24,66 | 24,66 | 0,24% | - |
| 04.09.2026 | 24,50 | 24,60 | 24,50 | 24,60 | -2,46% | - |
| 03.09.2026 | 25,22 | 25,22 | 25,22 | 25,22 | 1,53% | - |
| 02.09.2026 | 24,84 | 24,84 | 24,84 | 24,84 | -0,32% | - |
| 01.09.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 0,08% | - |
| 31.08.2026 | 25,74 | 25,74 | 24,90 | 24,90 | -3,11% | - |
| 28.08.2026 | 25,14 | 25,70 | 25,14 | 25,70 | 3,30% | - |
| 27.08.2026 | 25,28 | 25,28 | 24,88 | 24,88 | -3,49% | - |
| 26.08.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -1,53% | - |
| 25.08.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -0,38% | - |
| 24.08.2026 | 26,28 | 26,28 | 26,28 | 26,28 | 0,31% | - |
| 21.08.2026 | 26,12 | 26,20 | 26,12 | 26,20 | -1,50% | - |
| 20.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,61% | - |
| 19.08.2026 | 26,44 | 26,44 | 26,44 | 26,44 | -0,53% | - |
| 18.08.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 0,45% | - |
| 17.08.2026 | 26,40 | 26,46 | 26,40 | 26,46 | 0,68% | - |
| 14.08.2026 | 26,00 | 26,28 | 26,00 | 26,28 | 8,86% | - |
| 13.08.2026 | 24,14 | 24,14 | 24,14 | 24,14 | 2,37% | - |
| 12.08.2026 | 23,58 | 23,58 | 23,58 | 23,58 | 1,46% | - |
| 11.08.2026 | 23,24 | 23,24 | 23,24 | 23,24 | -0,34% | - |
| 10.08.2026 | 24,08 | 24,08 | 23,32 | 23,32 | 2,82% | - |
| 07.08.2026 | 22,54 | 22,68 | 22,54 | 22,68 | 1,61% | 1,00 |
| 06.08.2026 | 22,32 | 22,32 | 22,32 | 22,32 | 1,55% | - |
| 05.08.2026 | 21,98 | 21,98 | 21,98 | 21,98 | 0,09% | - |
| 04.08.2026 | 21,72 | 21,96 | 21,72 | 21,96 | 1,29% | - |
| 03.08.2026 | 21,68 | 21,68 | 21,68 | 21,68 | 0,46% | - |
| 31.07.2026 | 22,26 | 22,26 | 21,58 | 21,58 | -5,85% | - |
| 30.07.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -0,52% | - |
| 29.07.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 0,61% | - |
| 28.07.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,35% | - |
| 27.07.2026 | 22,82 | 22,82 | 22,82 | 22,82 | 0,35% | - |
| 24.07.2026 | 22,52 | 22,74 | 22,52 | 22,74 | -0,87% | - |
| 23.07.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -0,17% | - |
| 22.07.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -2,46% | - |
| 21.07.2026 | 22,96 | 23,56 | 22,96 | 23,56 | 2,88% | 70,00 |
| 20.07.2026 | 22,64 | 22,90 | 22,64 | 22,90 | 1,60% | - |
| 17.07.2026 | 23,16 | 23,16 | 22,54 | 22,54 | -1,23% | - |
| 16.07.2026 | 22,82 | 22,82 | 22,82 | 22,82 | 0,09% | - |
| 15.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,04% | - |
| 14.07.2026 | 23,04 | 23,04 | 23,04 | 23,04 | -0,09% | - |
| 13.07.2026 | 23,14 | 23,14 | 23,06 | 23,06 | 0,35% | - |
| 10.07.2026 | 22,76 | 22,98 | 22,76 | 22,98 | 1,68% | - |
| 09.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,53% | - |
| 08.07.2026 | 23,12 | 23,12 | 22,48 | 22,48 | -4,34% | - |
| 07.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 06.07.2026 | 23,80 | 23,80 | 23,50 | 23,50 | -0,84% | - |
| 03.07.2026 | 23,80 | 23,80 | 23,70 | 23,70 | -1,82% | - |
| 02.07.2026 | 24,14 | 24,14 | 24,14 | 24,14 | 1,94% | - |
| 01.07.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -0,67% | - |
| 30.06.2026 | 23,84 | 23,84 | 23,84 | 23,84 | 0,59% | - |
| 29.06.2026 | 23,58 | 23,70 | 23,58 | 23,70 | 0,51% | - |
| 26.06.2026 | 23,52 | 23,58 | 23,52 | 23,58 | -0,25% | - |
| 25.06.2026 | 24,32 | 24,32 | 23,64 | 23,64 | 0,85% | 10,00 |
| 24.06.2026 | 23,44 | 23,44 | 23,44 | 23,44 | 0,09% | - |
| 23.06.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -0,59% | - |
| 22.06.2026 | 24,42 | 24,42 | 23,56 | 23,56 | -3,60% | - |
| 19.06.2026 | 24,44 | 24,44 | 24,44 | 24,44 | 0,16% | - |
| 18.06.2026 | 23,78 | 24,40 | 23,78 | 24,40 | 4,18% | - |
| 17.06.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -0,34% | - |
| 16.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,12% | - |
| 15.06.2026 | 23,50 | 23,50 | 23,24 | 23,24 | 0,78% | 20,00 |
| 12.06.2026 | 23,06 | 23,06 | 23,06 | 23,06 | 5,68% | - |
| 11.06.2026 | 21,82 | 21,82 | 21,82 | 21,82 | -0,18% | - |
| 10.06.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 0,18% | - |
| 09.06.2026 | 21,28 | 21,82 | 21,28 | 21,82 | 2,73% | - |
| 08.06.2026 | 21,12 | 21,24 | 21,12 | 21,24 | 0,95% | - |
| 05.06.2026 | 21,42 | 21,42 | 21,04 | 21,04 | -0,94% | - |
| 04.06.2026 | 20,86 | 21,24 | 20,86 | 21,24 | 2,31% | - |
| 03.06.2026 | 21,36 | 21,36 | 20,76 | 20,76 | -2,63% | - |
| 02.06.2026 | 21,64 | 21,64 | 21,32 | 21,32 | -1,30% | - |
| 01.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,74% | - |
| 29.05.2026 | 21,48 | 21,76 | 21,48 | 21,76 | 2,35% | - |
| 28.05.2026 | 20,96 | 21,26 | 20,96 | 21,26 | 2,71% | - |
| 27.05.2026 | 20,56 | 20,70 | 20,56 | 20,70 | 2,27% | - |
| 26.05.2026 | 20,84 | 20,84 | 20,24 | 20,24 | -1,36% | - |
| 25.05.2026 | 20,84 | 20,84 | 20,52 | 20,52 | -0,58% | - |
| 22.05.2026 | 21,02 | 21,02 | 20,64 | 20,64 | 0,29% | - |
| 21.05.2026 | 20,62 | 20,62 | 20,58 | 20,58 | 0,59% | - |
| 20.05.2026 | 20,08 | 20,46 | 20,08 | 20,46 | 0,69% | - |
| 19.05.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -0,59% | - |
| 18.05.2026 | 20,36 | 20,44 | 20,36 | 20,44 | 0,10% | - |
| 15.05.2026 | 20,98 | 20,98 | 20,42 | 20,42 | -1,26% | - |
| 14.05.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 2,68% | - |
| 13.05.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -1,66% | - |