330,500€
3,25%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 329,45 | 332,90 | 324,60 | 331,00 | 3,41% | - |
| 21.11.2024 | 314,85 | 320,10 | 314,85 | 320,10 | 6,17% | - |
| 20.11.2024 | 301,50 | 301,50 | 301,50 | 301,50 | -0,22% | - |
| 19.11.2024 | 296,15 | 302,15 | 296,15 | 302,15 | 2,58% | - |
| 18.11.2024 | 294,55 | 294,55 | 294,55 | 294,55 | -1,67% | - |
| 15.11.2024 | 299,75 | 300,80 | 299,55 | 299,55 | -1,51% | 86,00 |
| 14.11.2024 | 304,15 | 304,15 | 304,15 | 304,15 | -1,86% | - |
| 13.11.2024 | 308,10 | 309,90 | 308,10 | 309,90 | 1,62% | - |
| 12.11.2024 | 304,95 | 304,95 | 304,95 | 304,95 | -0,62% | - |
| 11.11.2024 | 306,85 | 306,85 | 306,85 | 306,85 | 0,89% | - |
| 08.11.2024 | 304,15 | 304,15 | 304,15 | 304,15 | 2,49% | - |
| 07.11.2024 | 296,75 | 296,75 | 296,75 | 296,75 | 4,67% | - |
| 06.11.2024 | 310,05 | 310,05 | 283,50 | 283,50 | -4,75% | - |
| 05.11.2024 | 298,15 | 298,15 | 297,65 | 297,65 | 2,20% | - |
| 04.11.2024 | 291,25 | 291,25 | 291,25 | 291,25 | 1,29% | - |
| 01.11.2024 | 287,55 | 287,55 | 287,55 | 287,55 | -1,86% | - |
| 31.10.2024 | 289,90 | 293,00 | 289,90 | 293,00 | -0,68% | - |
| 30.10.2024 | 283,80 | 295,00 | 283,80 | 295,00 | 1,97% | - |
| 29.10.2024 | 294,90 | 296,35 | 289,30 | 289,30 | -3,92% | - |
| 28.10.2024 | 297,50 | 301,10 | 297,50 | 301,10 | 1,23% | - |
| 25.10.2024 | 297,45 | 297,45 | 297,45 | 297,45 | 0,22% | - |
| 24.10.2024 | 296,80 | 296,80 | 296,80 | 296,80 | -3,02% | - |
| 23.10.2024 | 306,05 | 306,05 | 306,05 | 306,05 | -2,87% | - |
| 22.10.2024 | 315,10 | 315,10 | 315,10 | 315,10 | -2,02% | - |
| 21.10.2024 | 321,60 | 321,60 | 321,60 | 321,60 | 1,77% | - |
| 18.10.2024 | 316,00 | 316,00 | 316,00 | 316,00 | -0,89% | - |
| 17.10.2024 | 318,85 | 318,85 | 318,85 | 318,85 | -0,36% | - |
| 16.10.2024 | 302,90 | 320,00 | 302,90 | 320,00 | 6,88% | 4,00 |
| 15.10.2024 | 299,40 | 299,40 | 299,40 | 299,40 | 0,77% | - |
| 14.10.2024 | 297,10 | 297,10 | 297,10 | 297,10 | 3,92% | - |
| 11.10.2024 | 285,90 | 285,90 | 285,90 | 285,90 | 0,88% | - |
| 10.10.2024 | 283,40 | 283,40 | 283,40 | 283,40 | -1,65% | - |
| 09.10.2024 | 288,15 | 288,15 | 288,15 | 288,15 | -1,59% | - |
| 08.10.2024 | 292,80 | 292,80 | 292,80 | 292,80 | -4,52% | - |
| 07.10.2024 | 298,30 | 306,65 | 298,30 | 306,65 | 2,87% | 3,00 |
| 04.10.2024 | 298,10 | 298,10 | 298,10 | 298,10 | 0,12% | - |
| 03.10.2024 | 297,75 | 297,75 | 297,75 | 297,75 | 0,76% | - |
| 02.10.2024 | 295,60 | 295,60 | 295,50 | 295,50 | -2,48% | - |
| 01.10.2024 | 295,10 | 303,00 | 295,10 | 303,00 | 1,35% | 3,00 |
| 30.09.2024 | 298,85 | 298,95 | 298,85 | 298,95 | -0,23% | - |
| 27.09.2024 | 299,65 | 299,65 | 299,65 | 299,65 | 0,62% | - |
| 26.09.2024 | 297,80 | 297,80 | 297,80 | 297,80 | -1,36% | - |
| 25.09.2024 | 301,90 | 301,90 | 301,90 | 301,90 | -1,26% | - |
| 24.09.2024 | 305,75 | 305,75 | 305,75 | 305,75 | 0,68% | - |
| 23.09.2024 | 303,70 | 303,70 | 303,70 | 303,70 | -2,96% | - |
| 20.09.2024 | 307,20 | 312,95 | 307,20 | 312,95 | 0,30% | 8,00 |
| 19.09.2024 | 297,80 | 312,00 | 297,80 | 312,00 | 3,28% | 20,00 |
| 18.09.2024 | 293,00 | 302,10 | 293,00 | 302,10 | 3,73% | 8,00 |
| 17.09.2024 | 291,25 | 291,25 | 291,25 | 291,25 | 2,03% | - |
| 16.09.2024 | 285,45 | 285,45 | 285,45 | 285,45 | 0,69% | - |
| 13.09.2024 | 271,20 | 283,50 | 271,20 | 283,50 | 29,04% | 26,00 |
| 12.09.2024 | 219,70 | 219,70 | 219,70 | 219,70 | 2,14% | - |
| 11.09.2024 | 215,10 | 215,10 | 215,10 | 215,10 | 0,80% | - |
| 10.09.2024 | 213,40 | 213,40 | 213,40 | 213,40 | -2,85% | - |
| 09.09.2024 | 219,65 | 219,65 | 219,65 | 219,65 | -3,45% | - |
| 06.09.2024 | 219,75 | 227,50 | 219,75 | 227,50 | 5,01% | - |
| 05.09.2024 | 216,65 | 216,65 | 216,65 | 216,65 | -2,30% | - |
| 04.09.2024 | 221,75 | 221,75 | 221,75 | 221,75 | -1,05% | - |
| 03.09.2024 | 224,10 | 224,10 | 224,10 | 224,10 | -1,99% | - |
| 02.09.2024 | 228,65 | 228,65 | 228,65 | 228,65 | 1,08% | - |
| 30.08.2024 | 226,20 | 226,20 | 226,20 | 226,20 | -6,08% | - |
| 29.08.2024 | 235,60 | 240,85 | 235,60 | 240,85 | -0,12% | - |
| 28.08.2024 | 241,15 | 241,15 | 241,15 | 241,15 | 0,90% | - |
| 27.08.2024 | 245,90 | 245,90 | 239,00 | 239,00 | -3,71% | 20,00 |
| 26.08.2024 | 248,20 | 248,20 | 248,20 | 248,20 | 7,12% | - |
| 23.08.2024 | 231,70 | 231,70 | 231,70 | 231,70 | -3,68% | - |
| 22.08.2024 | 240,55 | 240,55 | 240,55 | 240,55 | 4,66% | - |
| 21.08.2024 | 229,85 | 229,85 | 229,85 | 229,85 | -3,89% | - |
| 20.08.2024 | 239,15 | 239,15 | 239,15 | 239,15 | 0,69% | - |
| 19.08.2024 | 237,50 | 237,50 | 237,50 | 237,50 | -1,29% | - |
| 16.08.2024 | 240,60 | 240,60 | 240,60 | 240,60 | 5,41% | - |
| 15.08.2024 | 228,25 | 228,25 | 228,25 | 228,25 | -1,51% | - |
| 14.08.2024 | 231,90 | 231,90 | 231,75 | 231,75 | 5,36% | - |
| 13.08.2024 | 219,80 | 219,95 | 219,80 | 219,95 | -2,40% | - |
| 12.08.2024 | 225,35 | 225,35 | 225,35 | 225,35 | -1,81% | - |
| 09.08.2024 | 229,40 | 229,50 | 229,40 | 229,50 | -0,95% | - |
| 08.08.2024 | 221,25 | 231,70 | 221,25 | 231,70 | 1,25% | - |
| 07.08.2024 | 228,85 | 228,85 | 228,85 | 228,85 | 2,67% | - |
| 06.08.2024 | 222,90 | 222,90 | 222,90 | 222,90 | -1,98% | - |
| 05.08.2024 | 227,40 | 227,40 | 227,40 | 227,40 | -8,69% | - |
| 02.08.2024 | 249,05 | 249,05 | 249,05 | 249,05 | -5,39% | - |
| 01.08.2024 | 263,25 | 263,25 | 263,25 | 263,25 | 1,80% | - |
| 31.07.2024 | 258,60 | 258,60 | 258,60 | 258,60 | -1,64% | - |
| 30.07.2024 | 262,90 | 262,90 | 262,90 | 262,90 | 3,28% | - |
| 29.07.2024 | 254,55 | 254,55 | 254,55 | 254,55 | 7,88% | - |
| 26.07.2024 | 235,95 | 235,95 | 235,95 | 235,95 | 2,92% | - |
| 25.07.2024 | 229,25 | 229,25 | 229,25 | 229,25 | -1,99% | - |
| 24.07.2024 | 233,90 | 233,90 | 233,90 | 233,90 | 1,12% | - |
| 23.07.2024 | 231,30 | 231,30 | 231,30 | 231,30 | -5,44% | - |
| 22.07.2024 | 244,50 | 244,60 | 244,50 | 244,60 | -0,59% | - |
| 19.07.2024 | 246,65 | 246,65 | 246,05 | 246,05 | -4,28% | - |
| 18.07.2024 | 257,05 | 257,05 | 257,05 | 257,05 | -1,61% | - |
| 17.07.2024 | 264,70 | 264,70 | 261,25 | 261,25 | 5,03% | 50,00 |
| 16.07.2024 | 248,75 | 248,75 | 248,75 | 248,75 | 0,46% | - |
| 15.07.2024 | 247,60 | 247,60 | 247,60 | 247,60 | 1,29% | - |
| 12.07.2024 | 241,00 | 244,45 | 241,00 | 244,45 | 9,87% | - |
| 11.07.2024 | 221,00 | 222,50 | 221,00 | 222,50 | 3,61% | - |
| 10.07.2024 | 214,75 | 214,75 | 214,75 | 214,75 | -3,24% | - |
| 09.07.2024 | 218,95 | 221,95 | 218,95 | 221,95 | 3,50% | - |
| 08.07.2024 | 214,45 | 214,45 | 214,45 | 214,45 | -1,81% | - |