Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 90,10 | 94,23 | 90,10 | 93,20 | 1,81% | - |
| 25.02.2021 | 92,54 | 93,10 | 88,60 | 91,54 | -5,29% | - |
| 24.02.2021 | 95,01 | 97,04 | 0,00 | 96,65 | 7,38% | - |
| 23.02.2021 | 86,79 | 90,45 | 0,00 | 90,01 | 4,35% | - |
| 22.02.2021 | 86,25 | 88,67 | 85,51 | 86,26 | 9,26% | - |
| 19.02.2021 | 79,10 | 79,65 | 78,10 | 78,95 | 5,03% | - |
| 18.02.2021 | 73,94 | 75,97 | 73,77 | 75,17 | 0,09% | - |
| 17.02.2021 | 75,16 | 75,18 | 75,10 | 75,10 | 1,20% | - |
| 16.02.2021 | 71,24 | 74,75 | 0,00 | 74,21 | 9,79% | - |
| 12.02.2021 | 67,90 | 68,32 | 0,00 | 67,60 | -0,57% | - |
| 11.02.2021 | 69,49 | 69,66 | 0,00 | 67,99 | -1,16% | - |
| 10.02.2021 | 70,01 | 70,19 | 68,54 | 68,79 | -0,17% | - |
| 09.02.2021 | 68,78 | 69,69 | 68,33 | 68,91 | -2,48% | - |
| 08.02.2021 | 71,44 | 71,57 | 70,59 | 70,66 | -1,24% | - |
| 05.02.2021 | 72,09 | 72,44 | 71,03 | 71,55 | 1,02% | - |
| 04.02.2021 | 70,20 | 71,58 | 70,17 | 70,83 | 2,02% | - |
| 03.02.2021 | 68,42 | 69,93 | 68,31 | 69,42 | 0,95% | - |
| 02.02.2021 | 66,86 | 68,92 | 66,85 | 68,77 | 4,67% | - |
| 01.02.2021 | 65,33 | 65,91 | 64,69 | 65,70 | 1,00% | - |
| 29.01.2021 | 67,42 | 67,53 | 64,27 | 65,05 | -5,89% | - |
| 28.01.2021 | 68,66 | 70,20 | 0,00 | 69,12 | 4,40% | - |
| 27.01.2021 | 66,17 | 66,21 | 66,17 | 66,21 | -0,47% | - |
| 26.01.2021 | 67,69 | 67,95 | 66,46 | 66,53 | -2,76% | - |
| 25.01.2021 | 69,67 | 69,67 | 66,96 | 68,42 | -4,90% | - |
| 22.01.2021 | 71,57 | 72,29 | 71,28 | 71,94 | -0,98% | - |
| 21.01.2021 | 72,95 | 73,47 | 71,44 | 72,66 | -0,45% | - |
| 20.01.2021 | 72,85 | 73,44 | 72,25 | 72,98 | -0,70% | - |
| 19.01.2021 | 73,23 | 74,68 | 73,12 | 73,50 | 0,78% | - |
| 15.01.2021 | 72,93 | 72,94 | 72,93 | 72,93 | -3,77% | - |
| 14.01.2021 | 75,44 | 76,50 | 75,29 | 75,78 | 4,78% | - |
| 13.01.2021 | 72,32 | 72,32 | 72,32 | 72,32 | -0,19% | - |
| 12.01.2021 | 71,90 | 72,73 | 71,31 | 72,46 | 0,57% | - |
| 11.01.2021 | 72,92 | 72,93 | 71,59 | 72,05 | -1,03% | - |
| 08.01.2021 | 72,81 | 73,55 | 71,96 | 72,80 | -1,55% | - |
| 07.01.2021 | 74,91 | 75,46 | 73,93 | 73,94 | 2,37% | - |
| 06.01.2021 | 72,62 | 74,07 | 71,45 | 72,23 | -0,36% | - |
| 05.01.2021 | 70,88 | 73,24 | 70,78 | 72,49 | 2,51% | - |
| 04.01.2021 | 71,87 | 71,87 | 69,97 | 70,72 | -5,40% | - |
| 31.12.2020 | 73,39 | 75,76 | 73,39 | 74,75 | 1,27% | - |
| 30.12.2020 | 72,84 | 74,07 | 72,68 | 73,81 | 3,07% | - |
| 29.12.2020 | 71,78 | 72,44 | 71,17 | 71,62 | -1,78% | - |
| 28.12.2020 | 72,87 | 72,92 | 72,86 | 72,92 | 2,69% | - |
| 24.12.2020 | 70,41 | 71,01 | 69,68 | 71,01 | -0,74% | - |
| 23.12.2020 | 71,33 | 72,29 | 70,78 | 71,54 | 2,63% | - |
| 22.12.2020 | 69,99 | 70,17 | 68,58 | 69,71 | -2,61% | - |
| 21.12.2020 | 69,52 | 72,19 | 69,52 | 71,58 | -6,44% | - |
| 18.12.2020 | 72,15 | 78,12 | 72,15 | 76,50 | 3,19% | - |
| 17.12.2020 | 73,66 | 74,47 | 72,14 | 74,14 | 11,90% | - |
| 16.12.2020 | 73,64 | 79,03 | 66,25 | 66,25 | -8,98% | - |
| 15.12.2020 | 71,40 | 75,32 | 70,82 | 72,79 | -2,05% | - |
| 14.12.2020 | 74,19 | 79,73 | 72,33 | 74,31 | -6,60% | - |
| 11.12.2020 | 79,64 | 79,85 | 76,27 | 79,56 | -4,04% | - |
| 10.12.2020 | 82,03 | 82,91 | 80,38 | 82,91 | 0,54% | - |
| 09.12.2020 | 0,00 | 82,48 | 0,00 | 82,46 | -9,79% | - |
| 08.12.2020 | 83,28 | 91,41 | 81,20 | 91,41 | 15,61% | - |
| 07.12.2020 | 81,59 | 83,08 | 79,06 | 79,06 | -4,96% | - |
| 04.12.2020 | 82,75 | 83,98 | 79,84 | 83,19 | 1,84% | - |
| 03.12.2020 | 83,18 | 86,28 | 81,69 | 81,69 | 2,68% | - |
| 02.12.2020 | 79,02 | 82,27 | 0,00 | 79,56 | -0,97% | - |
| 01.12.2020 | 78,34 | 80,34 | 77,35 | 80,34 | -1,45% | - |
| 30.11.2020 | 79,18 | 81,52 | 77,30 | 81,52 | -4,98% | - |
| 27.11.2020 | 81,94 | 85,79 | 80,83 | 85,79 | 7,08% | - |
| 25.11.2020 | 79,92 | 81,09 | 79,51 | 80,12 | -1,83% | - |
| 24.11.2020 | 81,62 | 81,64 | 81,60 | 81,61 | 7,82% | - |
| 23.11.2020 | 74,63 | 76,45 | 74,56 | 75,69 | 4,31% | - |
| 20.11.2020 | 72,63 | 72,64 | 72,56 | 72,56 | -2,49% | - |
| 19.11.2020 | 74,25 | 74,74 | 0,00 | 74,41 | 0,37% | - |
| 18.11.2020 | 74,37 | 74,37 | 74,14 | 74,14 | -1,56% | - |
| 17.11.2020 | 75,67 | 76,75 | 0,00 | 75,31 | -0,31% | - |
| 16.11.2020 | 75,85 | 77,19 | 74,87 | 75,55 | 6,90% | - |
| 13.11.2020 | 69,40 | 71,11 | 0,00 | 70,67 | 3,71% | - |
| 12.11.2020 | 69,32 | 71,12 | 67,68 | 68,15 | -3,87% | - |
| 11.11.2020 | 71,51 | 71,90 | 0,00 | 70,89 | -3,90% | - |
| 10.11.2020 | 72,27 | 74,01 | 0,00 | 73,76 | -2,19% | - |
| 09.11.2020 | 0,00 | 77,13 | 0,00 | 75,42 | 28,39% | - |
| 06.11.2020 | 58,86 | 59,72 | 58,20 | 58,74 | -2,35% | - |
| 05.11.2020 | 59,05 | 60,31 | 58,86 | 60,16 | 5,42% | - |
| 04.11.2020 | 57,76 | 58,61 | 57,03 | 57,06 | -1,07% | - |
| 03.11.2020 | 58,07 | 58,17 | 56,36 | 57,68 | 1,88% | - |
| 02.11.2020 | 54,54 | 56,83 | 0,00 | 56,62 | 0,70% | - |
| 30.10.2020 | 52,70 | 57,76 | 51,37 | 56,22 | 3,83% | - |
| 29.10.2020 | 52,67 | 54,37 | 51,35 | 54,15 | 1,81% | - |
| 28.10.2020 | 55,14 | 55,60 | 0,00 | 53,19 | -8,30% | - |
| 27.10.2020 | 57,32 | 58,00 | 57,32 | 58,00 | -0,39% | - |
| 26.10.2020 | 59,19 | 59,24 | 55,82 | 58,23 | -9,80% | - |
| 23.10.2020 | 63,17 | 64,76 | 63,10 | 64,56 | 1,85% | - |
| 22.10.2020 | 62,05 | 63,44 | 61,56 | 63,39 | 4,40% | - |
| 21.10.2020 | 60,61 | 61,41 | 0,00 | 60,72 | -1,68% | - |
| 20.10.2020 | 60,83 | 62,03 | 0,00 | 61,76 | 3,42% | - |
| 19.10.2020 | 0,00 | 60,86 | 0,00 | 59,72 | 1,50% | - |
| 16.10.2020 | 58,17 | 59,67 | 58,01 | 58,84 | -0,90% | - |
| 15.10.2020 | 0,00 | 59,57 | 0,00 | 59,38 | -0,88% | - |
| 14.10.2020 | 61,84 | 61,99 | 59,67 | 59,91 | -1,29% | - |
| 13.10.2020 | 62,42 | 63,36 | 60,04 | 60,69 | -13,10% | - |
| 12.10.2020 | 0,00 | 70,62 | 0,00 | 69,83 | -1,78% | - |
| 09.10.2020 | 70,29 | 72,13 | 69,89 | 71,10 | 2,73% | - |
| 08.10.2020 | 67,92 | 69,24 | 67,29 | 69,21 | 1,70% | - |
| 07.10.2020 | 0,00 | 68,62 | 0,00 | 68,05 | 2,79% | - |
| 06.10.2020 | 67,94 | 69,91 | 66,05 | 66,20 | 1,43% | - |
| 05.10.2020 | 65,35 | 66,04 | 0,00 | 65,27 | -0,18% | - |