Echtzeit-Aktienkurs RITE AID DL 1
Bid:
Ask:
Aktienkurse zur RITE AID DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2019 | 7,97 | 8,17 | 7,56 | 7,69 | -3,39% | 57.257,00 |
| 24.09.2019 | 8,00 | 8,30 | 7,71 | 7,96 | 1,53% | 40.818,00 |
| 23.09.2019 | 7,24 | 7,88 | 7,24 | 7,84 | 6,09% | 54.810,00 |
| 20.09.2019 | 7,21 | 7,48 | 7,16 | 7,39 | 2,57% | 41.467,00 |
| 19.09.2019 | 6,88 | 7,50 | 6,72 | 7,21 | 4,42% | 65.167,00 |
| 18.09.2019 | 7,14 | 7,15 | 6,63 | 6,90 | -2,68% | 68.850,00 |
| 17.09.2019 | 7,33 | 7,45 | 6,98 | 7,09 | -5,59% | 41.276,00 |
| 16.09.2019 | 7,67 | 7,79 | 7,44 | 7,51 | -3,78% | 52.097,00 |
| 13.09.2019 | 7,75 | 8,07 | 7,32 | 7,81 | 2,43% | 87.019,00 |
| 12.09.2019 | 9,16 | 9,16 | 7,37 | 7,62 | -21,20% | 173.489,00 |
| 11.09.2019 | 9,13 | 9,87 | 8,62 | 9,67 | 6,97% | 91.899,00 |
| 10.09.2019 | 8,20 | 9,21 | 8,20 | 9,04 | 10,04% | 99.257,00 |
| 09.09.2019 | 7,26 | 8,26 | 7,25 | 8,22 | 15,38% | 50.875,00 |
| 06.09.2019 | 7,07 | 7,28 | 6,94 | 7,12 | 1,42% | 32.671,00 |
| 05.09.2019 | 6,89 | 7,06 | 6,89 | 7,02 | 4,00% | 41.071,00 |
| 04.09.2019 | 6,48 | 6,82 | 6,45 | 6,75 | 5,47% | 27.670,00 |
| 03.09.2019 | 6,29 | 6,42 | 6,10 | 6,40 | -0,93% | 56.613,00 |
| 30.08.2019 | 5,77 | 6,46 | 5,77 | 6,46 | 12,15% | 92.735,00 |
| 29.08.2019 | 5,55 | 5,98 | 5,55 | 5,76 | 6,18% | 49.489,00 |
| 28.08.2019 | 5,11 | 5,45 | 5,11 | 5,43 | 4,93% | 53.307,00 |
| 27.08.2019 | 5,39 | 5,39 | 5,05 | 5,17 | -4,08% | 16.664,00 |
| 26.08.2019 | 5,30 | 5,41 | 5,29 | 5,39 | 1,32% | 20.449,00 |
| 23.08.2019 | 5,48 | 5,57 | 5,31 | 5,32 | -5,84% | 35.206,00 |
| 22.08.2019 | 5,62 | 5,78 | 5,58 | 5,65 | 1,07% | 28.932,00 |
| 21.08.2019 | 5,64 | 5,76 | 5,49 | 5,59 | -0,53% | 26.000,00 |
| 20.08.2019 | 5,75 | 5,75 | 5,46 | 5,62 | -2,60% | 37.250,00 |
| 19.08.2019 | 5,75 | 6,02 | 5,75 | 5,77 | 1,67% | 16.707,00 |
| 16.08.2019 | 5,36 | 5,70 | 5,23 | 5,68 | 5,88% | 30.294,00 |
| 15.08.2019 | 5,81 | 5,81 | 5,30 | 5,36 | -7,59% | 55.699,00 |
| 14.08.2019 | 6,52 | 6,52 | 5,75 | 5,80 | -11,52% | 140.366,00 |
| 13.08.2019 | 6,79 | 7,15 | 6,55 | 6,56 | -7,68% | 49.027,00 |
| 12.08.2019 | 7,42 | 7,48 | 6,96 | 7,10 | -1,11% | 10.083,00 |
| 09.08.2019 | 7,25 | 7,31 | 7,11 | 7,18 | -2,84% | 28.581,00 |
| 08.08.2019 | 7,08 | 7,40 | 7,08 | 7,39 | 4,38% | 15.959,00 |
| 07.08.2019 | 6,62 | 7,13 | 6,56 | 7,08 | 4,19% | 38.415,00 |
| 06.08.2019 | 6,95 | 6,98 | 6,53 | 6,80 | -1,24% | 40.573,00 |
| 05.08.2019 | 6,78 | 6,98 | 6,70 | 6,88 | -1,57% | 23.855,00 |
| 02.08.2019 | 6,84 | 7,04 | 6,79 | 6,99 | 0,79% | 15.246,00 |
| 01.08.2019 | 6,94 | 7,23 | 6,65 | 6,94 | -0,57% | 83.660,00 |
| 31.07.2019 | 7,07 | 7,22 | 6,87 | 6,98 | 1,09% | 47.475,00 |
| 30.07.2019 | 6,67 | 6,90 | 6,60 | 6,90 | 2,83% | 24.411,00 |
| 29.07.2019 | 6,74 | 6,87 | 6,53 | 6,71 | 0,00% | 23.488,00 |
| 26.07.2019 | 6,65 | 6,80 | 6,54 | 6,71 | 2,29% | 37.053,00 |
| 25.07.2019 | 6,70 | 6,85 | 6,43 | 6,56 | -2,38% | 22.235,00 |
| 24.07.2019 | 6,54 | 6,74 | 6,54 | 6,72 | 3,23% | 28.884,00 |
| 23.07.2019 | 6,28 | 6,58 | 6,28 | 6,51 | 3,17% | 34.004,00 |
| 22.07.2019 | 6,83 | 6,93 | 6,13 | 6,31 | -7,07% | 149.479,00 |
| 19.07.2019 | 7,27 | 7,27 | 6,79 | 6,79 | -5,30% | 109.027,00 |
| 18.07.2019 | 7,80 | 7,80 | 7,16 | 7,17 | -7,78% | 75.531,00 |
| 17.07.2019 | 8,29 | 8,39 | 7,77 | 7,78 | -7,05% | 70.361,00 |
| 16.07.2019 | 8,25 | 8,52 | 8,06 | 8,37 | -0,77% | 86.812,00 |
| 15.07.2019 | 8,97 | 9,05 | 8,34 | 8,43 | -4,42% | 79.570,00 |
| 12.07.2019 | 9,19 | 9,37 | 8,65 | 8,82 | -2,54% | 64.937,00 |
| 11.07.2019 | 9,61 | 9,95 | 9,04 | 9,05 | -2,06% | 72.677,00 |
| 10.07.2019 | 9,33 | 9,39 | 9,08 | 9,24 | 1,54% | 54.541,00 |
| 09.07.2019 | 9,05 | 9,34 | 8,98 | 9,10 | 0,72% | 28.405,00 |
| 08.07.2019 | 9,05 | 9,60 | 9,01 | 9,04 | -0,82% | 51.682,00 |
| 05.07.2019 | 8,59 | 9,16 | 8,55 | 9,11 | 6,05% | 50.310,00 |
| 03.07.2019 | 8,55 | 8,73 | 8,54 | 8,59 | 0,35% | 41.465,00 |
| 02.07.2019 | 8,58 | 8,74 | 8,32 | 8,56 | -0,23% | 35.298,00 |
| 01.07.2019 | 8,23 | 8,82 | 8,23 | 8,58 | 7,38% | 42.327,00 |
| 28.06.2019 | 8,53 | 8,60 | 7,74 | 7,99 | -6,22% | 108.040,00 |
| 27.06.2019 | 7,04 | 9,64 | 7,02 | 8,52 | 19,75% | 355.599,00 |
| 26.06.2019 | 6,92 | 7,12 | 6,52 | 7,12 | 4,02% | 87.759,00 |
| 25.06.2019 | 6,22 | 6,95 | 6,17 | 6,84 | 8,74% | 63.273,00 |
| 24.06.2019 | 6,65 | 6,65 | 6,26 | 6,29 | -6,12% | 44.976,00 |
| 21.06.2019 | 6,70 | 6,70 | 6,37 | 6,70 | 0,15% | 75.605,00 |
| 20.06.2019 | 6,78 | 6,83 | 6,65 | 6,69 | -0,96% | 58.538,00 |
| 19.06.2019 | 6,78 | 7,07 | 6,73 | 6,76 | -1,96% | 41.685,00 |
| 18.06.2019 | 6,88 | 6,93 | 6,62 | 6,89 | 0,51% | 50.566,00 |
| 17.06.2019 | 6,97 | 7,09 | 6,77 | 6,86 | -3,18% | 46.499,00 |
| 14.06.2019 | 7,11 | 7,15 | 6,92 | 7,08 | -0,49% | 21.873,00 |
| 13.06.2019 | 6,96 | 7,13 | 6,84 | 7,12 | 2,89% | 35.478,00 |
| 12.06.2019 | 7,16 | 7,16 | 6,75 | 6,92 | -3,62% | 36.238,00 |
| 11.06.2019 | 7,67 | 7,68 | 7,14 | 7,18 | -4,46% | 41.867,00 |
| 10.06.2019 | 7,77 | 8,00 | 7,49 | 7,51 | -3,35% | 42.717,00 |
| 07.06.2019 | 7,70 | 7,85 | 7,54 | 7,77 | 0,19% | 30.742,00 |
| 06.06.2019 | 7,85 | 7,85 | 7,48 | 7,76 | -1,08% | 41.367,00 |
| 05.06.2019 | 8,34 | 8,40 | 7,62 | 7,84 | -6,56% | 60.116,00 |
| 04.06.2019 | 7,85 | 8,80 | 7,85 | 8,39 | 9,53% | 76.020,00 |
| 03.06.2019 | 7,65 | 7,87 | 7,59 | 7,66 | 0,00% | 47.863,00 |
| 31.05.2019 | 7,54 | 7,69 | 7,29 | 7,66 | -1,42% | 50.924,00 |
| 30.05.2019 | 7,41 | 7,78 | 7,25 | 7,77 | 7,17% | 41.812,00 |
| 29.05.2019 | 7,42 | 7,42 | 7,04 | 7,25 | -4,48% | 49.559,00 |
| 28.05.2019 | 7,45 | 7,59 | 7,22 | 7,59 | 3,34% | 64.590,00 |
| 24.05.2019 | 7,46 | 7,96 | 7,31 | 7,35 | -1,41% | 80.275,00 |
| 23.05.2019 | 7,99 | 7,99 | 7,36 | 7,45 | -8,02% | 60.889,00 |
| 22.05.2019 | 8,74 | 8,74 | 8,10 | 8,10 | -7,38% | 56.711,00 |
| 21.05.2019 | 8,92 | 9,13 | 8,73 | 8,75 | -3,05% | 51.697,00 |
| 20.05.2019 | 8,97 | 9,14 | 8,71 | 9,02 | -1,31% | 48.605,00 |
| 17.05.2019 | 9,15 | 9,55 | 9,09 | 9,14 | -0,44% | 51.306,00 |
| 16.05.2019 | 9,01 | 9,42 | 9,01 | 9,18 | 2,68% | 56.359,00 |
| 15.05.2019 | 8,68 | 8,96 | 8,31 | 8,94 | 1,71% | 44.615,00 |
| 14.05.2019 | 8,35 | 8,96 | 8,35 | 8,79 | 6,67% | 53.925,00 |
| 13.05.2019 | 7,75 | 8,28 | 7,74 | 8,24 | 3,26% | 56.685,00 |
| 10.05.2019 | 7,93 | 8,13 | 7,84 | 7,98 | 1,01% | 42.522,00 |
| 09.05.2019 | 8,00 | 8,00 | 7,37 | 7,90 | -2,23% | 78.764,00 |
| 08.05.2019 | 8,06 | 8,25 | 8,06 | 8,08 | -0,62% | 43.302,00 |
| 07.05.2019 | 8,38 | 8,45 | 7,97 | 8,13 | -4,41% | 87.101,00 |
| 06.05.2019 | 8,53 | 8,57 | 8,43 | 8,51 | -2,86% | 32.157,00 |