330,550€
0,39%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 329,73 | 333,23 | 327,80 | 330,77 | 0,46% | - |
| 21.11.2024 | 319,35 | 329,77 | 318,80 | 329,27 | 3,67% | 1,00 |
| 20.11.2024 | 305,00 | 328,80 | 305,00 | 317,63 | 4,15% | 5,00 |
| 19.11.2024 | 298,58 | 305,75 | 295,38 | 304,98 | 2,13% | - |
| 18.11.2024 | 299,63 | 302,00 | 296,33 | 298,63 | -0,35% | - |
| 15.11.2024 | 306,65 | 306,73 | 296,63 | 299,67 | -2,27% | - |
| 14.11.2024 | 308,40 | 312,15 | 305,85 | 306,65 | -0,58% | - |
| 13.11.2024 | 313,83 | 314,38 | 304,27 | 308,42 | -1,81% | - |
| 12.11.2024 | 309,38 | 316,40 | 307,00 | 314,13 | 1,54% | - |
| 11.11.2024 | 310,35 | 317,67 | 308,30 | 309,38 | -0,32% | - |
| 08.11.2024 | 308,40 | 314,98 | 303,10 | 310,38 | 0,54% | - |
| 07.11.2024 | 300,50 | 314,95 | 297,85 | 308,70 | 2,73% | - |
| 06.11.2024 | 310,38 | 319,27 | 281,52 | 300,50 | -1,08% | - |
| 05.11.2024 | 302,58 | 305,38 | 294,20 | 303,77 | 0,13% | - |
| 04.11.2024 | 296,73 | 303,85 | 293,65 | 303,38 | 1,72% | - |
| 01.11.2024 | 291,77 | 298,45 | 288,88 | 298,25 | 2,21% | - |
| 31.10.2024 | 296,23 | 296,38 | 289,25 | 291,80 | -1,33% | - |
| 30.10.2024 | 289,40 | 303,20 | 286,27 | 295,73 | 2,19% | - |
| 29.10.2024 | 299,95 | 300,10 | 288,10 | 289,40 | -3,45% | - |
| 28.10.2024 | 303,95 | 307,45 | 299,50 | 299,75 | -1,39% | - |
| 25.10.2024 | 302,27 | 306,15 | 300,40 | 303,98 | 0,55% | - |
| 24.10.2024 | 304,75 | 306,13 | 298,00 | 302,30 | -0,82% | - |
| 23.10.2024 | 311,80 | 312,92 | 301,45 | 304,80 | -2,25% | - |
| 22.10.2024 | 319,98 | 320,27 | 307,65 | 311,83 | -3,33% | - |
| 21.10.2024 | 325,98 | 337,65 | 319,45 | 322,55 | -1,07% | - |
| 18.10.2024 | 321,40 | 330,02 | 320,02 | 326,02 | 1,60% | - |
| 17.10.2024 | 324,50 | 326,80 | 319,30 | 320,88 | -1,12% | - |
| 16.10.2024 | 307,30 | 327,35 | 306,55 | 324,52 | 5,57% | - |
| 15.10.2024 | 303,58 | 310,17 | 300,83 | 307,40 | 1,26% | - |
| 14.10.2024 | 302,20 | 303,67 | 297,33 | 303,58 | 0,02% | - |
| 11.10.2024 | 290,92 | 305,02 | 289,17 | 303,50 | 4,27% | - |
| 10.10.2024 | 288,70 | 294,45 | 282,08 | 291,08 | 1,03% | - |
| 09.10.2024 | 293,30 | 294,95 | 283,02 | 288,10 | -1,91% | 5,00 |
| 08.10.2024 | 298,13 | 298,67 | 291,85 | 293,70 | -1,48% | 44,00 |
| 07.10.2024 | 303,27 | 303,33 | 292,25 | 298,10 | -1,78% | 5,00 |
| 04.10.2024 | 302,88 | 313,10 | 302,83 | 303,50 | 0,27% | - |
| 03.10.2024 | 302,80 | 303,65 | 298,50 | 302,67 | -0,39% | - |
| 02.10.2024 | 301,52 | 307,08 | 298,55 | 303,85 | 0,75% | - |
| 01.10.2024 | 300,35 | 303,05 | 292,90 | 301,58 | 0,43% | - |
| 30.09.2024 | 303,95 | 304,40 | 298,65 | 300,27 | -1,23% | - |
| 27.09.2024 | 303,95 | 309,60 | 302,38 | 304,00 | 0,08% | - |
| 26.09.2024 | 301,98 | 310,00 | 300,95 | 303,75 | 0,60% | - |
| 25.09.2024 | 308,23 | 309,95 | 299,67 | 301,95 | -2,05% | - |
| 24.09.2024 | 311,00 | 314,60 | 307,65 | 308,27 | -0,78% | - |
| 23.09.2024 | 308,13 | 314,15 | 307,13 | 310,70 | 0,71% | - |
| 20.09.2024 | 311,75 | 312,92 | 304,70 | 308,50 | -1,22% | - |
| 19.09.2024 | 300,95 | 313,30 | 300,95 | 312,33 | 3,33% | - |
| 18.09.2024 | 297,95 | 309,80 | 292,60 | 302,25 | 1,49% | - |
| 17.09.2024 | 296,67 | 303,52 | 294,50 | 297,80 | 0,39% | - |
| 16.09.2024 | 291,02 | 307,73 | 288,02 | 296,65 | 1,99% | 46,00 |
| 13.09.2024 | 274,95 | 292,08 | 272,45 | 290,85 | 5,00% | 21,00 |
| 12.09.2024 | 224,35 | 279,33 | 219,70 | 277,00 | 23,14% | - |
| 11.09.2024 | 220,77 | 225,70 | 217,98 | 224,95 | 1,89% | - |
| 10.09.2024 | 219,70 | 221,98 | 215,55 | 220,77 | 0,50% | - |
| 09.09.2024 | 223,65 | 227,33 | 218,75 | 219,68 | -2,02% | - |
| 06.09.2024 | 224,85 | 237,73 | 223,00 | 224,20 | -0,09% | - |
| 05.09.2024 | 219,08 | 231,73 | 218,73 | 224,40 | 1,39% | - |
| 04.09.2024 | 227,93 | 229,45 | 217,05 | 221,33 | -2,75% | - |
| 03.09.2024 | 229,58 | 229,58 | 221,40 | 227,58 | -0,87% | - |
| 02.09.2024 | 229,35 | 229,63 | 228,68 | 229,58 | 0,29% | - |
| 30.08.2024 | 231,40 | 234,38 | 227,10 | 228,90 | -1,07% | - |
| 29.08.2024 | 237,68 | 243,93 | 230,38 | 231,38 | -3,68% | - |
| 28.08.2024 | 245,23 | 246,60 | 237,10 | 240,23 | -2,14% | - |
| 27.08.2024 | 250,33 | 251,33 | 238,73 | 245,48 | -1,94% | - |
| 26.08.2024 | 253,27 | 255,85 | 248,48 | 250,33 | -1,16% | - |
| 23.08.2024 | 237,35 | 254,58 | 236,70 | 253,27 | 6,70% | - |
| 22.08.2024 | 245,40 | 246,10 | 235,55 | 237,38 | -2,89% | - |
| 21.08.2024 | 234,43 | 245,30 | 234,43 | 244,45 | 4,37% | - |
| 20.08.2024 | 244,02 | 244,55 | 234,00 | 234,23 | -3,98% | - |
| 19.08.2024 | 243,10 | 246,88 | 241,45 | 243,93 | 0,40% | - |
| 16.08.2024 | 245,43 | 247,60 | 241,40 | 242,95 | -0,45% | - |
| 15.08.2024 | 232,63 | 254,08 | 232,63 | 244,05 | 4,99% | - |
| 14.08.2024 | 236,70 | 241,43 | 229,25 | 232,45 | -1,94% | - |
| 13.08.2024 | 224,55 | 238,40 | 221,50 | 237,05 | 5,52% | - |
| 12.08.2024 | 230,55 | 231,58 | 222,52 | 224,65 | -2,64% | - |
| 09.08.2024 | 234,48 | 236,23 | 230,38 | 230,75 | -1,48% | 20,00 |
| 08.08.2024 | 226,77 | 234,80 | 220,83 | 234,23 | 3,29% | - |
| 07.08.2024 | 231,93 | 243,35 | 226,40 | 226,77 | -2,06% | - |
| 06.08.2024 | 225,90 | 233,95 | 222,15 | 231,55 | 2,33% | - |
| 05.08.2024 | 234,93 | 234,93 | 205,70 | 226,27 | -3,77% | - |
| 02.08.2024 | 255,55 | 255,55 | 232,20 | 235,15 | -8,05% | - |
| 01.08.2024 | 268,67 | 269,13 | 250,85 | 255,75 | -5,11% | - |
| 31.07.2024 | 263,65 | 276,45 | 260,25 | 269,52 | 2,14% | - |
| 30.07.2024 | 265,63 | 269,80 | 258,88 | 263,88 | -1,56% | - |
| 29.07.2024 | 258,83 | 269,40 | 257,38 | 268,05 | 3,60% | - |
| 26.07.2024 | 240,63 | 259,55 | 240,63 | 258,73 | 7,43% | - |
| 25.07.2024 | 233,88 | 246,80 | 228,70 | 240,83 | 2,82% | - |
| 24.07.2024 | 240,52 | 242,58 | 233,23 | 234,23 | -2,61% | - |
| 23.07.2024 | 236,60 | 240,50 | 233,58 | 240,50 | 1,65% | - |
| 22.07.2024 | 249,25 | 252,83 | 234,68 | 236,60 | -5,07% | - |
| 19.07.2024 | 251,27 | 255,52 | 248,68 | 249,23 | -0,80% | - |
| 18.07.2024 | 263,63 | 269,52 | 247,98 | 251,23 | -4,35% | - |
| 17.07.2024 | 270,02 | 270,50 | 261,23 | 262,65 | -2,58% | 20,00 |
| 16.07.2024 | 253,52 | 271,30 | 253,00 | 269,60 | 6,16% | - |
| 15.07.2024 | 251,70 | 256,92 | 245,80 | 253,95 | 0,78% | 52,00 |
| 12.07.2024 | 247,55 | 258,95 | 245,35 | 251,98 | 2,23% | - |
| 11.07.2024 | 226,23 | 247,38 | 220,00 | 246,48 | 9,13% | - |
| 10.07.2024 | 220,00 | 227,63 | 219,50 | 225,85 | 2,68% | - |
| 09.07.2024 | 225,10 | 227,05 | 215,77 | 219,95 | -2,29% | - |
| 08.07.2024 | 219,15 | 228,58 | 219,15 | 225,10 | 2,17% | - |