80,983$
0,90%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 80,46 | 80,94 | 78,56 | 80,91 | 0,81% | - |
| 30.05.2023 | 79,22 | 81,07 | 79,22 | 80,26 | 1,59% | 2.920.492,00 |
| 26.05.2023 | 78,49 | 79,18 | 78,05 | 79,00 | 1,41% | 1.972.767,00 |
| 25.05.2023 | 78,40 | 79,66 | 77,14 | 77,90 | 0,83% | 2.854.376,00 |
| 24.05.2023 | 77,65 | 78,00 | 76,31 | 77,26 | -2,02% | 3.481.054,00 |
| 23.05.2023 | 79,76 | 81,06 | 78,53 | 78,85 | -1,84% | 3.185.667,00 |
| 22.05.2023 | 80,00 | 81,16 | 78,97 | 80,33 | 0,92% | 3.543.658,00 |
| 19.05.2023 | 80,10 | 80,10 | 78,83 | 79,60 | -0,66% | 2.286.933,00 |
| 18.05.2023 | 79,09 | 80,23 | 78,72 | 80,13 | 0,68% | 2.617.928,00 |
| 17.05.2023 | 77,45 | 80,08 | 77,41 | 79,59 | 4,09% | 7.319.022,00 |
| 16.05.2023 | 77,00 | 77,75 | 75,62 | 76,46 | 0,45% | 2.813.351,00 |
| 15.05.2023 | 75,12 | 76,78 | 74,93 | 76,12 | 1,34% | 2.064.821,00 |
| 12.05.2023 | 76,13 | 76,59 | 73,93 | 75,11 | -1,62% | 2.369.116,00 |
| 11.05.2023 | 76,75 | 77,94 | 76,08 | 76,35 | -1,05% | 2.325.728,00 |
| 10.05.2023 | 77,72 | 77,95 | 75,83 | 77,16 | 0,26% | 3.039.987,00 |
| 09.05.2023 | 77,87 | 77,87 | 76,25 | 76,96 | -1,77% | 4.045.796,00 |
| 08.05.2023 | 76,58 | 78,38 | 75,09 | 78,35 | 3,62% | 5.377.395,00 |
| 05.05.2023 | 73,19 | 75,99 | 72,44 | 75,61 | 5,19% | 5.900.097,00 |
| 04.05.2023 | 73,20 | 73,44 | 70,58 | 71,88 | 7,16% | 10.164.675,00 |
| 03.05.2023 | 67,88 | 68,94 | 67,05 | 67,08 | -1,08% | 4.288.589,00 |
| 02.05.2023 | 66,50 | 68,00 | 66,01 | 67,81 | 1,24% | 3.703.210,00 |
| 01.05.2023 | 65,52 | 68,74 | 65,10 | 66,98 | 2,37% | 5.421.421,00 |
| 28.04.2023 | 62,58 | 66,05 | 62,15 | 65,43 | 6,11% | 5.585.186,00 |
| 27.04.2023 | 60,38 | 61,86 | 59,38 | 61,66 | 3,53% | 2.974.642,00 |
| 26.04.2023 | 61,28 | 61,49 | 59,37 | 59,56 | -1,37% | 3.553.547,00 |
| 25.04.2023 | 61,63 | 62,00 | 60,25 | 60,39 | -3,24% | 2.536.981,00 |
| 24.04.2023 | 62,82 | 63,35 | 61,54 | 62,41 | -0,97% | 2.269.999,00 |
| 21.04.2023 | 62,09 | 63,05 | 61,16 | 63,02 | 1,27% | 2.556.279,00 |
| 20.04.2023 | 63,58 | 63,77 | 61,99 | 62,23 | -3,47% | 2.190.302,00 |
| 19.04.2023 | 64,13 | 64,80 | 62,69 | 64,47 | 0,03% | 2.799.910,00 |
| 18.04.2023 | 63,28 | 64,46 | 62,96 | 64,45 | 2,04% | 2.415.644,00 |
| 17.04.2023 | 61,82 | 63,16 | 61,42 | 63,16 | 1,95% | 2.352.793,00 |
| 14.04.2023 | 61,86 | 63,02 | 61,53 | 61,95 | 0,06% | 2.254.423,00 |
| 13.04.2023 | 62,07 | 62,26 | 61,12 | 61,91 | 0,54% | 2.786.904,00 |
| 12.04.2023 | 63,93 | 64,36 | 61,48 | 61,58 | -2,93% | 2.954.406,00 |
| 11.04.2023 | 62,58 | 63,63 | 61,81 | 63,44 | 1,75% | 2.383.933,00 |
| 10.04.2023 | 60,72 | 62,46 | 60,55 | 62,35 | 1,75% | 2.821.113,00 |
| 06.04.2023 | 62,30 | 62,33 | 60,71 | 61,28 | -1,15% | 3.084.692,00 |
| 05.04.2023 | 63,31 | 63,97 | 61,75 | 61,99 | -2,84% | 2.607.726,00 |
| 04.04.2023 | 64,95 | 64,95 | 62,06 | 63,80 | -0,70% | 2.595.068,00 |
| 03.04.2023 | 64,25 | 65,30 | 63,66 | 64,25 | -1,61% | 2.444.651,00 |
| 31.03.2023 | 64,85 | 65,65 | 64,78 | 65,30 | 0,90% | 2.326.347,00 |
| 30.03.2023 | 65,10 | 65,58 | 64,43 | 64,72 | 0,89% | 2.669.795,00 |
| 29.03.2023 | 63,10 | 64,20 | 62,67 | 64,15 | 3,69% | 4.027.974,00 |
| 28.03.2023 | 60,70 | 62,81 | 60,70 | 61,87 | 2,28% | 2.863.092,00 |
| 27.03.2023 | 62,30 | 63,50 | 60,10 | 60,49 | -0,59% | 3.671.756,00 |
| 24.03.2023 | 60,80 | 61,34 | 59,53 | 60,85 | -1,46% | 3.979.233,00 |
| 23.03.2023 | 61,22 | 62,54 | 60,29 | 61,75 | 1,65% | 4.243.842,00 |
| 22.03.2023 | 63,01 | 63,59 | 60,71 | 60,75 | -4,16% | 4.380.947,00 |
| 21.03.2023 | 63,30 | 64,29 | 63,03 | 63,39 | 3,33% | 4.113.466,00 |
| 20.03.2023 | 61,98 | 62,96 | 61,09 | 61,35 | -0,86% | 3.755.655,00 |
| 17.03.2023 | 64,35 | 64,77 | 61,76 | 61,88 | -4,61% | 4.867.327,00 |
| 16.03.2023 | 60,72 | 65,25 | 60,35 | 64,87 | 4,53% | 4.607.734,00 |
| 15.03.2023 | 62,51 | 62,99 | 60,24 | 62,06 | -3,89% | 5.749.093,00 |
| 14.03.2023 | 66,47 | 66,67 | 64,24 | 64,57 | 0,56% | 4.137.109,00 |
| 13.03.2023 | 64,82 | 65,61 | 63,08 | 64,21 | -3,96% | 5.875.557,00 |
| 10.03.2023 | 68,38 | 68,88 | 64,94 | 66,86 | -2,04% | 5.226.814,00 |
| 09.03.2023 | 71,75 | 72,00 | 67,90 | 68,25 | -5,47% | 4.249.369,00 |
| 08.03.2023 | 73,26 | 73,51 | 71,04 | 72,20 | -1,45% | 2.950.813,00 |
| 07.03.2023 | 74,16 | 75,17 | 73,10 | 73,26 | -1,21% | 2.220.810,00 |
| 06.03.2023 | 74,08 | 75,83 | 73,73 | 74,16 | 0,19% | 3.287.998,00 |
| 03.03.2023 | 72,74 | 74,39 | 72,00 | 74,02 | 2,85% | 3.094.138,00 |
| 02.03.2023 | 70,80 | 72,04 | 69,77 | 71,97 | 0,66% | 2.315.883,00 |
| 01.03.2023 | 70,84 | 72,22 | 70,62 | 71,50 | 1,22% | 2.326.880,00 |
| 28.02.2023 | 71,19 | 71,45 | 69,68 | 70,64 | -1,94% | 3.662.313,00 |
| 27.02.2023 | 71,50 | 72,59 | 71,15 | 72,04 | 2,66% | 2.459.680,00 |
| 24.02.2023 | 70,17 | 70,65 | 69,10 | 70,17 | -2,15% | 2.875.104,00 |
| 23.02.2023 | 72,42 | 72,58 | 70,62 | 71,71 | 0,28% | 2.066.617,00 |
| 22.02.2023 | 71,60 | 72,74 | 71,09 | 71,51 | -0,35% | 2.044.608,00 |
| 21.02.2023 | 72,00 | 73,60 | 71,38 | 71,76 | -1,74% | 2.982.767,00 |
| 17.02.2023 | 73,39 | 73,71 | 72,53 | 73,03 | -1,18% | 2.019.588,00 |
| 16.02.2023 | 74,99 | 75,08 | 73,57 | 73,90 | -2,44% | 3.212.931,00 |
| 15.02.2023 | 75,00 | 76,00 | 73,86 | 75,75 | 0,50% | 2.611.281,00 |
| 14.02.2023 | 73,80 | 75,73 | 73,33 | 75,37 | 1,87% | 3.517.699,00 |
| 13.02.2023 | 71,74 | 74,16 | 71,59 | 73,99 | 3,28% | 2.959.103,00 |
| 10.02.2023 | 72,73 | 72,96 | 70,86 | 71,64 | -2,57% | 4.147.262,00 |
| 09.02.2023 | 75,47 | 76,30 | 72,87 | 73,53 | -1,32% | 5.147.627,00 |
| 08.02.2023 | 74,40 | 75,46 | 72,12 | 74,51 | 0,68% | 8.118.279,00 |
| 07.02.2023 | 72,40 | 75,78 | 70,13 | 74,01 | 7,12% | 15.165.724,00 |
| 06.02.2023 | 67,79 | 69,50 | 67,49 | 69,09 | 0,95% | 3.973.016,00 |
| 03.02.2023 | 68,08 | 69,39 | 67,61 | 68,44 | -1,30% | 3.062.855,00 |
| 02.02.2023 | 68,14 | 70,18 | 67,60 | 69,34 | 3,08% | 4.233.302,00 |
| 01.02.2023 | 65,00 | 67,45 | 64,25 | 67,27 | 3,59% | 3.822.232,00 |
| 31.01.2023 | 63,85 | 64,96 | 63,07 | 64,94 | 3,06% | 2.566.741,00 |
| 30.01.2023 | 62,90 | 64,73 | 62,55 | 63,01 | -1,25% | 2.638.423,00 |
| 27.01.2023 | 64,00 | 64,60 | 63,29 | 63,81 | -0,19% | 3.024.435,00 |
| 26.01.2023 | 64,53 | 64,70 | 62,98 | 63,93 | 0,08% | 2.552.411,00 |
| 25.01.2023 | 62,89 | 63,95 | 61,84 | 63,88 | -0,16% | 2.537.258,00 |
| 24.01.2023 | 62,69 | 64,72 | 62,67 | 63,98 | 0,95% | 3.012.881,00 |
| 23.01.2023 | 63,32 | 63,87 | 62,95 | 63,38 | 0,62% | 3.254.368,00 |
| 20.01.2023 | 61,54 | 63,41 | 61,16 | 62,99 | 3,64% | 3.567.897,00 |
| 19.01.2023 | 61,05 | 61,68 | 59,94 | 60,78 | -2,31% | 4.072.521,00 |
| 18.01.2023 | 65,00 | 65,26 | 61,86 | 62,22 | -3,02% | 4.063.728,00 |
| 17.01.2023 | 63,55 | 64,49 | 62,76 | 64,16 | 1,31% | 4.217.035,00 |
| 16.01.2023 | 63,41 | 63,44 | 63,33 | 63,33 | -0,23% | - |
| 13.01.2023 | 61,60 | 63,53 | 61,44 | 63,48 | 1,67% | 4.459.806,00 |
| 12.01.2023 | 60,10 | 63,37 | 59,39 | 62,44 | 5,47% | 7.654.427,00 |
| 11.01.2023 | 59,23 | 59,68 | 58,50 | 59,20 | 0,46% | 4.078.559,00 |
| 10.01.2023 | 57,76 | 59,22 | 57,07 | 58,93 | 2,86% | 4.299.934,00 |
| 09.01.2023 | 55,86 | 57,45 | 55,09 | 57,29 | 4,18% | 5.368.417,00 |