272,679$
1,83%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 268,77 | 273,66 | 268,77 | 272,39 | 1,72% | 3.508.107,00 |
| 18.06.2025 | 262,97 | 269,77 | 262,00 | 267,78 | 2,06% | 1.767.949,00 |
| 17.06.2025 | 262,50 | 266,80 | 261,01 | 262,37 | -0,88% | 1.366.843,00 |
| 16.06.2025 | 262,99 | 266,61 | 261,19 | 264,71 | 2,57% | 1.969.134,00 |
| 13.06.2025 | 255,90 | 261,85 | 255,60 | 258,08 | -2,88% | 2.791.651,00 |
| 12.06.2025 | 265,31 | 268,98 | 264,10 | 265,73 | -0,83% | 1.524.668,00 |
| 11.06.2025 | 270,00 | 271,25 | 265,49 | 267,96 | -0,65% | 1.981.436,00 |
| 10.06.2025 | 273,53 | 273,59 | 266,56 | 269,70 | -1,57% | 2.025.319,00 |
| 09.06.2025 | 277,86 | 279,89 | 273,27 | 273,99 | -0,85% | 2.113.250,00 |
| 06.06.2025 | 275,00 | 276,68 | 272,71 | 276,34 | 1,82% | 1.949.432,00 |
| 05.06.2025 | 266,25 | 272,94 | 265,51 | 271,40 | 2,17% | 2.207.873,00 |
| 04.06.2025 | 267,67 | 268,79 | 263,22 | 265,64 | -0,42% | 1.136.507,00 |
| 03.06.2025 | 262,16 | 267,62 | 261,89 | 266,76 | 1,84% | 2.024.712,00 |
| 02.06.2025 | 254,77 | 262,31 | 253,60 | 261,93 | 1,93% | 1.959.528,00 |
| 30.05.2025 | 253,00 | 258,82 | 252,85 | 256,97 | 0,99% | 3.481.946,00 |
| 29.05.2025 | 252,54 | 254,65 | 251,06 | 254,44 | 1,45% | 1.426.562,00 |
| 28.05.2025 | 254,50 | 254,87 | 250,75 | 250,80 | -1,85% | 1.983.690,00 |
| 27.05.2025 | 245,83 | 256,72 | 245,83 | 255,54 | 6,42% | 2.728.354,00 |
| 23.05.2025 | 233,00 | 241,36 | 232,60 | 240,12 | 0,72% | 1.201.067,00 |
| 22.05.2025 | 237,41 | 239,84 | 235,85 | 238,40 | 0,27% | 1.141.413,00 |
| 21.05.2025 | 244,50 | 247,15 | 236,47 | 237,75 | -4,59% | 2.013.256,00 |
| 20.05.2025 | 248,35 | 251,26 | 246,30 | 249,20 | -1,90% | 1.370.380,00 |
| 19.05.2025 | 249,02 | 255,21 | 249,02 | 254,03 | -0,54% | 1.367.261,00 |
| 16.05.2025 | 251,67 | 255,80 | 249,47 | 255,42 | 2,12% | 2.437.146,00 |
| 15.05.2025 | 250,00 | 251,61 | 247,88 | 250,11 | -0,50% | 1.434.091,00 |
| 14.05.2025 | 247,79 | 252,77 | 247,78 | 251,37 | 1,45% | 1.509.197,00 |
| 13.05.2025 | 243,35 | 248,81 | 241,57 | 247,78 | 2,31% | 1.859.773,00 |
| 12.05.2025 | 245,77 | 247,85 | 239,51 | 242,18 | 3,82% | 2.562.600,00 |
| 09.05.2025 | 233,30 | 234,50 | 230,45 | 233,26 | 0,18% | 1.140.369,00 |
| 08.05.2025 | 230,77 | 235,36 | 229,20 | 232,84 | 2,12% | 1.610.714,00 |
| 07.05.2025 | 227,27 | 230,32 | 225,95 | 228,01 | 1,07% | 2.151.425,00 |
| 06.05.2025 | 224,50 | 227,24 | 223,00 | 225,59 | -1,38% | 1.448.074,00 |
| 05.05.2025 | 226,63 | 231,50 | 226,11 | 228,75 | -0,52% | 1.735.150,00 |
| 02.05.2025 | 225,29 | 230,22 | 223,80 | 229,95 | 4,16% | 2.209.157,00 |
| 01.05.2025 | 219,50 | 224,26 | 217,42 | 220,77 | 2,73% | 2.207.165,00 |
| 30.04.2025 | 209,78 | 215,67 | 203,85 | 214,91 | -0,77% | 2.719.218,00 |
| 29.04.2025 | 221,71 | 225,19 | 208,78 | 216,58 | 0,12% | 4.247.551,00 |
| 28.04.2025 | 215,19 | 218,40 | 212,93 | 216,31 | 2,05% | 2.673.518,00 |
| 25.04.2025 | 212,18 | 213,62 | 209,19 | 211,97 | 0,31% | 1.493.078,00 |
| 24.04.2025 | 206,25 | 212,40 | 205,23 | 211,31 | 1,84% | 1.516.949,00 |
| 23.04.2025 | 209,36 | 218,06 | 206,73 | 207,50 | 3,92% | 2.849.422,00 |
| 22.04.2025 | 192,79 | 200,28 | 192,34 | 199,67 | 5,36% | 1.945.337,00 |
| 21.04.2025 | 189,55 | 193,00 | 185,50 | 189,51 | -1,65% | 1.684.857,00 |
| 17.04.2025 | 191,79 | 195,01 | 189,81 | 192,69 | 0,52% | 1.303.302,00 |
| 16.04.2025 | 192,06 | 194,33 | 187,58 | 191,70 | -0,86% | 1.744.811,00 |
| 15.04.2025 | 193,50 | 195,82 | 192,02 | 193,37 | 0,81% | 2.119.433,00 |
| 14.04.2025 | 197,00 | 197,74 | 188,89 | 191,82 | -0,10% | 1.830.578,00 |
| 11.04.2025 | 190,00 | 194,02 | 185,14 | 192,01 | -0,26% | 2.889.508,00 |
| 10.04.2025 | 202,63 | 205,00 | 187,95 | 192,51 | -8,11% | 3.660.171,00 |
| 09.04.2025 | 180,20 | 211,25 | 177,33 | 209,51 | 16,27% | 5.736.594,00 |
| 08.04.2025 | 190,32 | 192,84 | 176,00 | 180,19 | 0,36% | 3.897.870,00 |
| 07.04.2025 | 166,70 | 189,63 | 164,01 | 179,55 | 0,91% | 4.617.724,00 |
| 04.04.2025 | 179,50 | 184,59 | 172,00 | 177,93 | -5,68% | 5.322.077,00 |
| 03.04.2025 | 195,99 | 195,99 | 187,57 | 188,65 | -11,04% | 5.152.546,00 |
| 02.04.2025 | 204,11 | 213,13 | 204,09 | 212,05 | 1,89% | 2.137.497,00 |
| 01.04.2025 | 204,58 | 208,46 | 199,40 | 208,12 | 1,30% | 2.078.449,00 |
| 31.03.2025 | 200,01 | 206,84 | 194,31 | 205,44 | -1,03% | 3.889.131,00 |
| 28.03.2025 | 214,79 | 215,91 | 205,87 | 207,58 | -4,45% | 2.548.561,00 |
| 27.03.2025 | 218,12 | 219,37 | 213,45 | 217,24 | -1,19% | 1.684.905,00 |
| 26.03.2025 | 224,86 | 227,16 | 218,52 | 219,86 | -2,29% | 1.754.765,00 |
| 25.03.2025 | 225,74 | 227,56 | 223,17 | 225,02 | -0,17% | 1.677.653,00 |
| 24.03.2025 | 218,94 | 226,69 | 218,15 | 225,40 | 4,60% | 2.513.864,00 |
| 21.03.2025 | 212,77 | 216,53 | 206,40 | 215,49 | 0,36% | 3.608.773,00 |
| 20.03.2025 | 212,11 | 218,88 | 212,00 | 214,72 | -0,19% | 2.271.322,00 |
| 19.03.2025 | 207,49 | 216,61 | 204,20 | 215,12 | 5,77% | 2.614.754,00 |
| 18.03.2025 | 217,17 | 217,99 | 203,07 | 203,38 | -7,31% | 3.367.836,00 |
| 17.03.2025 | 215,50 | 222,13 | 214,14 | 219,41 | 3,49% | 2.660.067,00 |
| 14.03.2025 | 211,46 | 214,43 | 207,34 | 212,02 | 1,98% | 2.382.505,00 |
| 13.03.2025 | 214,91 | 217,10 | 206,00 | 207,90 | 0,26% | 4.963.047,00 |
| 12.03.2025 | 213,11 | 217,00 | 206,32 | 207,36 | 0,09% | 3.239.838,00 |
| 11.03.2025 | 205,00 | 211,00 | 197,02 | 207,17 | -0,03% | 4.894.046,00 |
| 10.03.2025 | 207,60 | 208,40 | 201,44 | 207,23 | -3,16% | 5.053.460,00 |
| 07.03.2025 | 213,16 | 214,11 | 205,13 | 214,00 | -0,71% | 4.741.276,00 |
| 06.03.2025 | 224,08 | 226,98 | 213,57 | 215,54 | -6,82% | 3.351.038,00 |
| 05.03.2025 | 228,00 | 231,99 | 225,04 | 231,31 | 1,89% | 2.813.069,00 |
| 04.03.2025 | 236,31 | 236,31 | 220,35 | 227,02 | -5,85% | 4.717.420,00 |
| 03.03.2025 | 247,27 | 251,44 | 237,71 | 241,12 | -2,02% | 2.414.218,00 |
| 28.02.2025 | 238,50 | 246,54 | 237,50 | 246,10 | 3,33% | 4.457.978,00 |
| 27.02.2025 | 246,33 | 248,65 | 237,00 | 238,16 | -2,44% | 2.007.568,00 |
| 26.02.2025 | 238,41 | 247,75 | 238,41 | 244,11 | 2,75% | 2.359.470,00 |
| 25.02.2025 | 237,50 | 239,20 | 230,55 | 237,57 | -0,04% | 2.183.825,00 |
| 24.02.2025 | 236,69 | 241,74 | 233,00 | 237,66 | 1,45% | 2.622.568,00 |
| 21.02.2025 | 245,46 | 246,00 | 230,82 | 234,26 | -3,95% | 4.120.930,00 |
| 20.02.2025 | 261,26 | 261,26 | 232,14 | 243,89 | -7,62% | 8.817.343,00 |
| 19.02.2025 | 260,31 | 264,32 | 257,99 | 264,01 | 0,84% | 1.649.411,00 |
| 18.02.2025 | 265,00 | 265,63 | 258,20 | 261,80 | -0,62% | 1.894.767,00 |
| 17.02.2025 | 263,30 | 263,43 | 263,08 | 263,43 | 0,13% | - |
| 14.02.2025 | 260,94 | 264,07 | 257,40 | 263,09 | 1,15% | 1.308.749,00 |
| 13.02.2025 | 261,44 | 264,00 | 253,77 | 260,09 | 1,48% | 2.052.342,00 |
| 12.02.2025 | 255,16 | 257,79 | 253,17 | 256,30 | -0,14% | 1.550.644,00 |
| 11.02.2025 | 259,98 | 259,98 | 254,71 | 256,67 | -1,72% | 1.781.505,00 |
| 10.02.2025 | 265,90 | 267,15 | 260,81 | 261,15 | -1,24% | 1.595.757,00 |
| 07.02.2025 | 270,57 | 272,45 | 263,63 | 264,43 | -2,14% | 1.453.597,00 |
| 06.02.2025 | 268,35 | 271,96 | 267,65 | 270,20 | 1,25% | 2.777.187,00 |
| 05.02.2025 | 264,00 | 267,51 | 261,89 | 266,87 | 1,24% | 1.467.118,00 |
| 04.02.2025 | 263,00 | 265,99 | 259,74 | 263,59 | 1,05% | 1.504.880,00 |
| 03.02.2025 | 257,66 | 266,34 | 256,76 | 260,86 | -2,15% | 2.877.804,00 |
| 31.01.2025 | 275,41 | 277,08 | 266,01 | 266,60 | -2,98% | 2.177.671,00 |
| 30.01.2025 | 269,75 | 275,05 | 267,37 | 274,79 | 2,12% | 2.191.452,00 |
| 29.01.2025 | 266,20 | 271,31 | 265,32 | 269,09 | 1,45% | 2.696.965,00 |