116,500€
0,43%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 118,00 | 121,00 | 113,00 | 118,50 | 2,16% | - |
| 21.04.2026 | 116,00 | 116,00 | 116,00 | 116,00 | 1,75% | - |
| 20.04.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 8,57% | - |
| 17.04.2026 | 105,00 | 105,00 | 105,00 | 105,00 | 0,96% | - |
| 16.04.2026 | 104,00 | 104,00 | 104,00 | 104,00 | -0,95% | - |
| 15.04.2026 | 105,00 | 105,00 | 105,00 | 105,00 | 2,94% | - |
| 14.04.2026 | 102,00 | 102,00 | 102,00 | 102,00 | 0,99% | - |
| 13.04.2026 | 101,00 | 101,00 | 101,00 | 101,00 | 0,00% | - |
| 10.04.2026 | 101,00 | 101,00 | 101,00 | 101,00 | 3,59% | - |
| 09.04.2026 | 97,50 | 97,50 | 97,50 | 97,50 | -6,25% | - |
| 08.04.2026 | 98,00 | 104,00 | 98,00 | 104,00 | 6,67% | 100,00 |
| 07.04.2026 | 97,50 | 97,50 | 97,50 | 97,50 | 7,12% | - |
| 02.04.2026 | 91,02 | 91,02 | 91,02 | 91,02 | -3,94% | - |
| 01.04.2026 | 94,75 | 94,75 | 94,75 | 94,75 | -14,73% | - |
| 31.03.2026 | 111,12 | 111,12 | 111,12 | 111,12 | -5,72% | - |
| 30.03.2026 | 109,00 | 117,86 | 109,00 | 117,86 | 5,87% | - |
| 27.03.2026 | 111,32 | 111,32 | 111,32 | 111,32 | -1,43% | - |
| 26.03.2026 | 112,94 | 112,94 | 112,94 | 112,94 | 4,54% | - |
| 25.03.2026 | 108,04 | 108,04 | 108,04 | 108,04 | 1,52% | - |
| 24.03.2026 | 106,42 | 106,42 | 106,42 | 106,42 | -0,11% | - |
| 23.03.2026 | 106,54 | 106,54 | 106,54 | 106,54 | -4,19% | - |
| 20.03.2026 | 111,20 | 111,20 | 111,20 | 111,20 | -1,12% | - |
| 19.03.2026 | 112,46 | 112,46 | 112,46 | 112,46 | -1,06% | - |
| 18.03.2026 | 113,66 | 113,66 | 113,66 | 113,66 | 3,87% | - |
| 17.03.2026 | 109,42 | 109,42 | 109,42 | 109,42 | 1,11% | - |
| 16.03.2026 | 108,22 | 108,22 | 108,22 | 108,22 | -0,02% | - |
| 13.03.2026 | 108,24 | 108,24 | 108,24 | 108,24 | -7,91% | - |
| 12.03.2026 | 115,40 | 117,54 | 115,40 | 117,54 | -0,89% | - |
| 11.03.2026 | 118,60 | 118,60 | 118,60 | 118,60 | 1,49% | - |
| 10.03.2026 | 116,86 | 116,86 | 116,86 | 116,86 | -0,10% | - |
| 09.03.2026 | 116,34 | 116,98 | 116,34 | 116,98 | -7,03% | 26,00 |
| 06.03.2026 | 125,82 | 125,82 | 125,82 | 125,82 | 0,80% | - |
| 05.03.2026 | 124,82 | 124,82 | 124,82 | 124,82 | -2,95% | - |
| 04.03.2026 | 128,62 | 128,62 | 128,62 | 128,62 | 0,00% | - |
| 03.03.2026 | 128,66 | 128,66 | 128,62 | 128,62 | -4,43% | 16,00 |
| 02.03.2026 | 134,58 | 134,58 | 134,58 | 134,58 | -5,66% | - |
| 27.02.2026 | 152,08 | 152,08 | 142,66 | 142,66 | -5,10% | 32,00 |
| 26.02.2026 | 150,32 | 150,32 | 150,32 | 150,32 | -3,80% | - |
| 25.02.2026 | 156,26 | 156,26 | 156,26 | 156,26 | 0,13% | - |
| 24.02.2026 | 156,06 | 156,06 | 156,06 | 156,06 | -8,01% | - |
| 23.02.2026 | 169,64 | 169,64 | 169,64 | 169,64 | 0,18% | - |
| 20.02.2026 | 169,34 | 169,34 | 169,34 | 169,34 | -1,12% | - |
| 19.02.2026 | 175,20 | 175,20 | 171,26 | 171,26 | -5,98% | 13,00 |
| 18.02.2026 | 171,36 | 182,16 | 171,36 | 182,16 | 5,73% | 50,00 |
| 17.02.2026 | 172,28 | 172,28 | 172,28 | 172,28 | -0,02% | - |
| 16.02.2026 | 172,32 | 172,32 | 172,32 | 172,32 | 8,16% | - |
| 13.02.2026 | 159,32 | 159,32 | 159,32 | 159,32 | -2,84% | - |
| 12.02.2026 | 163,98 | 163,98 | 163,98 | 163,98 | -4,64% | - |
| 11.02.2026 | 171,96 | 171,96 | 171,96 | 171,96 | 1,92% | - |
| 10.02.2026 | 168,72 | 168,72 | 168,72 | 168,72 | -2,69% | - |
| 09.02.2026 | 173,38 | 173,38 | 173,38 | 173,38 | 9,51% | - |
| 06.02.2026 | 158,32 | 158,32 | 158,32 | 158,32 | -6,99% | - |
| 05.02.2026 | 170,22 | 170,22 | 170,22 | 170,22 | 3,84% | - |
| 04.02.2026 | 163,92 | 163,92 | 163,92 | 163,92 | 1,90% | - |
| 03.02.2026 | 160,86 | 160,86 | 160,86 | 160,86 | -0,24% | - |
| 02.02.2026 | 161,24 | 161,24 | 161,24 | 161,24 | -2,31% | - |
| 30.01.2026 | 165,06 | 165,06 | 165,06 | 165,06 | -0,33% | - |
| 29.01.2026 | 165,60 | 165,60 | 165,60 | 165,60 | -8,51% | - |
| 28.01.2026 | 170,38 | 181,00 | 170,38 | 181,00 | 0,95% | 27,00 |
| 27.01.2026 | 179,30 | 179,30 | 179,30 | 179,30 | -4,30% | - |
| 26.01.2026 | 187,36 | 187,36 | 187,36 | 187,36 | -2,30% | - |
| 23.01.2026 | 191,78 | 191,78 | 191,78 | 191,78 | 0,20% | - |
| 22.01.2026 | 191,40 | 191,40 | 191,40 | 191,40 | -3,68% | - |
| 21.01.2026 | 182,24 | 198,72 | 182,24 | 198,72 | 1,18% | 12,00 |
| 20.01.2026 | 192,26 | 196,40 | 192,26 | 196,40 | -1,17% | 25,00 |
| 19.01.2026 | 198,72 | 198,72 | 198,72 | 198,72 | 5,77% | - |
| 16.01.2026 | 187,88 | 187,88 | 187,88 | 187,88 | 3,15% | - |
| 15.01.2026 | 182,04 | 182,14 | 182,04 | 182,14 | -1,94% | 13,00 |
| 14.01.2026 | 185,74 | 185,74 | 185,74 | 185,74 | 2,12% | - |
| 13.01.2026 | 181,88 | 181,88 | 181,88 | 181,88 | 0,00% | - |
| 12.01.2026 | 181,88 | 181,88 | 181,88 | 181,88 | -0,85% | - |
| 09.01.2026 | 183,44 | 183,44 | 183,44 | 183,44 | 6,85% | - |
| 08.01.2026 | 171,68 | 171,68 | 171,68 | 171,68 | -1,77% | - |
| 07.01.2026 | 174,78 | 174,78 | 174,78 | 174,78 | 7,17% | - |
| 06.01.2026 | 163,08 | 163,08 | 163,08 | 163,08 | 1,07% | - |
| 05.01.2026 | 161,36 | 161,36 | 161,36 | 161,36 | 9,40% | - |
| 02.01.2026 | 147,50 | 147,50 | 147,50 | 147,50 | -2,76% | - |
| 30.12.2025 | 151,68 | 151,68 | 151,68 | 151,68 | -0,54% | - |
| 29.12.2025 | 152,50 | 152,50 | 152,50 | 152,50 | 3,53% | - |
| 23.12.2025 | 147,30 | 147,30 | 147,30 | 147,30 | 4,42% | - |
| 22.12.2025 | 141,06 | 141,06 | 141,06 | 141,06 | -0,76% | - |
| 19.12.2025 | 142,14 | 142,14 | 142,14 | 142,14 | 1,54% | - |
| 18.12.2025 | 139,98 | 139,98 | 139,98 | 139,98 | 1,45% | - |
| 17.12.2025 | 137,98 | 137,98 | 137,98 | 137,98 | 3,06% | - |
| 16.12.2025 | 133,88 | 133,88 | 133,88 | 133,88 | 0,28% | - |
| 15.12.2025 | 133,50 | 133,50 | 133,50 | 133,50 | 1,41% | - |
| 12.12.2025 | 131,64 | 131,64 | 131,64 | 131,64 | 2,05% | - |
| 11.12.2025 | 129,00 | 129,00 | 129,00 | 129,00 | -1,47% | - |
| 10.12.2025 | 130,92 | 130,92 | 130,92 | 130,92 | 1,66% | - |
| 09.12.2025 | 128,78 | 128,78 | 128,78 | 128,78 | -3,33% | - |
| 08.12.2025 | 133,22 | 133,22 | 133,22 | 133,22 | 0,76% | - |
| 05.12.2025 | 132,22 | 132,22 | 132,22 | 132,22 | -1,65% | - |
| 04.12.2025 | 134,44 | 134,44 | 134,44 | 134,44 | 3,37% | - |
| 03.12.2025 | 130,06 | 130,06 | 130,06 | 130,06 | -2,39% | - |
| 02.12.2025 | 133,24 | 133,24 | 133,24 | 133,24 | 2,22% | - |
| 01.12.2025 | 130,34 | 130,34 | 130,34 | 130,34 | -1,96% | - |
| 28.11.2025 | 132,94 | 132,94 | 132,94 | 132,94 | -2,94% | - |
| 27.11.2025 | 136,96 | 136,96 | 136,96 | 136,96 | -3,55% | - |
| 26.11.2025 | 142,00 | 142,00 | 142,00 | 142,00 | 13,95% | 4,00 |
| 25.11.2025 | 124,62 | 124,62 | 124,62 | 124,62 | -2,70% | - |