272,450$
2,24%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 271,24 | 277,50 | 269,01 | 272,54 | 2,27% | 2.248.516,00 |
| 12.03.2026 | 278,52 | 281,00 | 265,50 | 266,49 | -6,99% | 2.637.213,00 |
| 11.03.2026 | 286,25 | 289,78 | 281,00 | 286,52 | 0,52% | 1.744.797,00 |
| 10.03.2026 | 286,80 | 293,69 | 280,23 | 285,03 | -1,90% | 2.868.977,00 |
| 09.03.2026 | 268,03 | 291,38 | 256,16 | 290,55 | 4,48% | 5.572,00 |
| 06.03.2026 | 270,77 | 279,44 | 265,20 | 278,08 | -1,76% | 5.572,00 |
| 05.03.2026 | 285,22 | 289,21 | 277,80 | 283,06 | -1,44% | 3.084.548,00 |
| 04.03.2026 | 303,83 | 306,37 | 286,07 | 287,21 | -4,68% | 2.064.746,00 |
| 03.03.2026 | 289,01 | 304,89 | 286,19 | 301,31 | 0,16% | 3.519.455,00 |
| 02.03.2026 | 291,95 | 303,85 | 285,61 | 300,84 | -3,25% | 4.016.859,00 |
| 27.02.2026 | 309,41 | 314,87 | 306,86 | 310,96 | -2,50% | 2.985.402,00 |
| 26.02.2026 | 314,01 | 321,16 | 314,01 | 318,94 | 1,90% | 2.449.424,00 |
| 25.02.2026 | 319,32 | 320,97 | 311,48 | 313,00 | -1,11% | 1.944.482,00 |
| 24.02.2026 | 302,52 | 318,75 | 300,35 | 316,50 | 4,58% | 2.981.812,00 |
| 23.02.2026 | 314,92 | 321,32 | 300,76 | 302,64 | -3,95% | 2.714.659,00 |
| 20.02.2026 | 309,23 | 317,48 | 307,27 | 315,09 | 1,53% | 1.641.752,00 |
| 19.02.2026 | 316,26 | 318,50 | 307,54 | 310,35 | -2,66% | 1.766.022,00 |
| 18.02.2026 | 320,70 | 327,24 | 316,58 | 318,82 | -1,52% | 1.726.879,00 |
| 17.02.2026 | 324,00 | 330,64 | 320,37 | 323,73 | 1,29% | 2.282.640,00 |
| 13.02.2026 | 329,40 | 332,51 | 319,00 | 319,61 | -3,96% | 2.393.414,00 |
| 12.02.2026 | 338,92 | 347,13 | 328,55 | 332,80 | -0,28% | 2.027.338,00 |
| 11.02.2026 | 347,89 | 350,58 | 331,11 | 333,75 | -3,90% | 2.739.570,00 |
| 10.02.2026 | 348,65 | 356,39 | 346,51 | 347,30 | -0,21% | 1.945.824,00 |
| 09.02.2026 | 345,00 | 349,26 | 341,55 | 348,03 | 0,01% | 1.972.200,00 |
| 06.02.2026 | 329,28 | 348,20 | 329,00 | 348,00 | 6,72% | 1.787.632,00 |
| 05.02.2026 | 327,51 | 338,28 | 323,80 | 326,09 | -0,78% | 1.954.105,00 |
| 04.02.2026 | 330,00 | 332,65 | 321,06 | 328,65 | 0,72% | 1.663.581,00 |
| 03.02.2026 | 333,40 | 339,84 | 325,19 | 326,29 | -2,32% | 2.291.977,00 |
| 02.02.2026 | 326,98 | 340,67 | 324,58 | 334,05 | 2,90% | 2.168.242,00 |
| 30.01.2026 | 337,54 | 341,32 | 318,50 | 324,65 | -6,17% | 3.354.067,00 |
| 29.01.2026 | 316,15 | 351,57 | 314,04 | 345,98 | 18,65% | 7.713.661,00 |
| 28.01.2026 | 292,08 | 303,00 | 291,13 | 291,60 | 0,35% | 3.746.749,00 |
| 27.01.2026 | 294,06 | 294,84 | 288,97 | 290,58 | -0,88% | 2.296.528,00 |
| 26.01.2026 | 287,65 | 293,88 | 286,95 | 293,15 | 2,46% | 2.283.963,00 |
| 23.01.2026 | 283,94 | 288,13 | 281,11 | 286,11 | 0,20% | 2.442.090,00 |
| 22.01.2026 | 282,00 | 287,19 | 280,32 | 285,55 | 2,80% | 2.349.191,00 |
| 21.01.2026 | 271,48 | 279,00 | 270,50 | 277,77 | 2,87% | 2.275.324,00 |
| 20.01.2026 | 267,00 | 274,00 | 264,39 | 270,01 | -2,17% | 2.911.752,00 |
| 16.01.2026 | 276,74 | 277,84 | 273,12 | 276,01 | -0,76% | 2.074.934,00 |
| 15.01.2026 | 282,00 | 286,48 | 275,71 | 278,11 | -0,44% | 1.615.339,00 |
| 14.01.2026 | 286,00 | 287,22 | 274,40 | 279,33 | -4,25% | 3.102.833,00 |
| 13.01.2026 | 294,25 | 296,62 | 285,81 | 291,72 | -3,12% | 2.504.874,00 |
| 12.01.2026 | 306,50 | 309,00 | 299,34 | 301,13 | -3,33% | 1.596.282,00 |
| 09.01.2026 | 305,77 | 312,30 | 303,64 | 311,50 | 2,36% | 1.766.682,00 |
| 08.01.2026 | 302,00 | 314,36 | 299,61 | 304,33 | 0,63% | 2.653.162,00 |
| 07.01.2026 | 295,90 | 303,75 | 295,33 | 302,42 | 1,57% | 2.363.796,00 |
| 06.01.2026 | 282,02 | 297,98 | 282,02 | 297,75 | 6,28% | 2.132.423,00 |
| 05.01.2026 | 281,00 | 286,34 | 276,37 | 280,16 | -1,09% | 2.289.458,00 |