393,760$
-0,04%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2024 | 393,90 | 398,00 | 390,80 | 393,59 | -0,09% | 337.082,00 |
| 30.12.2024 | 393,34 | 397,66 | 386,00 | 393,93 | -1,04% | 368.271,00 |
| 27.12.2024 | 405,48 | 406,82 | 395,81 | 398,07 | -2,19% | 383.284,00 |
| 26.12.2024 | 407,40 | 412,53 | 405,60 | 407,00 | -1,62% | 315.047,00 |
| 24.12.2024 | 410,00 | 414,70 | 407,60 | 413,70 | 1,34% | 191.130,00 |
| 23.12.2024 | 397,63 | 411,57 | 393,00 | 408,23 | 2,50% | 527.223,00 |
| 20.12.2024 | 385,00 | 403,58 | 384,95 | 398,26 | 2,64% | 768.497,00 |
| 19.12.2024 | 401,57 | 402,35 | 382,30 | 388,02 | -2,11% | 852.031,00 |
| 18.12.2024 | 412,33 | 426,07 | 393,88 | 396,39 | -3,72% | 864.128,00 |
| 17.12.2024 | 416,90 | 420,41 | 406,40 | 411,72 | -0,79% | 825.075,00 |
| 16.12.2024 | 445,00 | 445,50 | 414,14 | 414,98 | -6,96% | 1.311.273,00 |
| 13.12.2024 | 443,97 | 457,26 | 429,07 | 446,04 | 16,95% | 3.056.518,00 |
| 12.12.2024 | 392,98 | 396,37 | 377,11 | 381,38 | -4,40% | 1.298.852,00 |
| 11.12.2024 | 395,62 | 403,39 | 390,48 | 398,95 | 3,33% | 642.711,00 |
| 10.12.2024 | 394,05 | 398,00 | 384,00 | 386,09 | -2,69% | 719.330,00 |
| 09.12.2024 | 382,49 | 400,49 | 381,35 | 396,78 | 5,50% | 1.059.119,00 |
| 06.12.2024 | 377,92 | 384,00 | 369,47 | 376,10 | 1,45% | 693.258,00 |
| 05.12.2024 | 373,00 | 383,89 | 370,66 | 370,72 | -1,42% | 534.392,00 |
| 04.12.2024 | 380,18 | 382,83 | 373,76 | 376,07 | -0,80% | 370.029,00 |
| 03.12.2024 | 380,00 | 383,16 | 372,05 | 379,10 | -0,04% | 425.741,00 |
| 02.12.2024 | 385,79 | 387,88 | 378,31 | 379,26 | -1,53% | 419.024,00 |
| 29.11.2024 | 386,86 | 391,77 | 384,89 | 385,14 | -0,37% | 228.192,00 |
| 27.11.2024 | 389,79 | 392,00 | 382,85 | 386,56 | 0,24% | 406.186,00 |
| 26.11.2024 | 381,40 | 389,45 | 378,09 | 385,64 | -0,90% | 512.833,00 |
| 25.11.2024 | 376,99 | 398,22 | 375,67 | 389,14 | 5,74% | 1.052.414,00 |
| 22.11.2024 | 352,54 | 370,96 | 351,47 | 368,01 | 6,75% | 873.726,00 |
| 21.11.2024 | 340,00 | 345,50 | 335,65 | 344,73 | 2,35% | 475.760,00 |
| 20.11.2024 | 339,45 | 346,02 | 326,00 | 336,80 | 4,05% | 769.429,00 |
| 19.11.2024 | 314,10 | 324,01 | 313,00 | 323,68 | 1,51% | 412.842,00 |
| 18.11.2024 | 315,07 | 319,27 | 313,77 | 318,86 | 1,00% | 376.711,00 |
| 15.11.2024 | 319,60 | 320,97 | 312,00 | 315,70 | -2,21% | 451.527,00 |
| 14.11.2024 | 327,03 | 329,15 | 321,50 | 322,83 | -1,14% | 413.267,00 |
| 13.11.2024 | 329,02 | 333,33 | 322,60 | 326,55 | -2,06% | 607.811,00 |
| 12.11.2024 | 327,30 | 336,11 | 327,13 | 333,43 | 1,06% | 461.677,00 |
| 11.11.2024 | 336,07 | 338,00 | 328,43 | 329,94 | -0,96% | 441.751,00 |
| 08.11.2024 | 336,48 | 338,82 | 324,05 | 333,13 | -0,01% | 574.142,00 |
| 07.11.2024 | 322,99 | 340,79 | 321,00 | 333,15 | 2,94% | 806.533,00 |
| 06.11.2024 | 315,70 | 323,77 | 301,00 | 323,62 | -2,59% | 1.310.603,00 |
| 05.11.2024 | 326,22 | 333,00 | 320,42 | 332,23 | 0,82% | 506.555,00 |
| 04.11.2024 | 321,68 | 330,99 | 321,16 | 329,54 | 2,10% | 684.116,00 |
| 01.11.2024 | 318,79 | 324,76 | 313,59 | 322,77 | 1,48% | 612.648,00 |
| 31.10.2024 | 318,84 | 321,40 | 313,82 | 318,05 | -1,08% | 420.780,00 |
| 30.10.2024 | 311,53 | 329,15 | 309,82 | 321,52 | 3,08% | 862.611,00 |
| 29.10.2024 | 318,22 | 320,72 | 311,52 | 311,90 | -3,83% | 694.328,00 |
| 28.10.2024 | 330,52 | 333,00 | 324,14 | 324,32 | -0,42% | 395.711,00 |
| 25.10.2024 | 329,58 | 331,11 | 324,20 | 325,69 | -0,54% | 405.068,00 |
| 24.10.2024 | 327,82 | 330,00 | 321,94 | 327,45 | 0,47% | 357.292,00 |
| 23.10.2024 | 334,45 | 337,91 | 325,02 | 325,92 | -3,29% | 546.282,00 |
| 22.10.2024 | 345,63 | 345,63 | 332,02 | 337,01 | -2,84% | 581.867,00 |
| 21.10.2024 | 364,50 | 367,00 | 345,56 | 346,87 | -2,16% | 921.671,00 |
| 18.10.2024 | 351,13 | 358,79 | 348,78 | 354,52 | 1,84% | 528.256,00 |
| 17.10.2024 | 352,03 | 352,32 | 345,52 | 348,10 | -1,09% | 594.750,00 |
| 16.10.2024 | 337,96 | 356,01 | 337,96 | 351,93 | 4,95% | 770.024,00 |
| 15.10.2024 | 328,75 | 338,25 | 327,59 | 335,32 | 1,25% | 605.750,00 |
| 14.10.2024 | 327,77 | 331,28 | 324,47 | 331,18 | 0,34% | 380.500,00 |
| 11.10.2024 | 315,26 | 334,34 | 315,26 | 330,07 | 3,74% | 893.813,00 |
| 10.10.2024 | 312,21 | 322,07 | 308,15 | 318,16 | 0,74% | 618.200,00 |
| 09.10.2024 | 324,29 | 325,00 | 309,55 | 315,82 | -1,94% | 734.580,00 |
| 08.10.2024 | 325,74 | 327,81 | 320,12 | 322,08 | -1,56% | 356.919,00 |
| 07.10.2024 | 329,18 | 332,23 | 320,40 | 327,20 | -1,69% | 625.516,00 |
| 04.10.2024 | 341,17 | 343,97 | 332,10 | 332,84 | -0,37% | 495.588,00 |
| 03.10.2024 | 330,55 | 335,00 | 328,99 | 334,07 | -0,10% | 294.119,00 |
| 02.10.2024 | 330,88 | 339,18 | 329,74 | 334,42 | 0,21% | 468.478,00 |
| 01.10.2024 | 332,55 | 335,48 | 323,70 | 333,71 | -0,22% | 585.662,00 |
| 30.09.2024 | 339,99 | 340,57 | 332,27 | 334,43 | -1,49% | 461.517,00 |
| 27.09.2024 | 343,27 | 346,96 | 337,47 | 339,50 | -0,06% | 486.372,00 |
| 26.09.2024 | 342,57 | 345,88 | 335,88 | 339,69 | 1,01% | 484.626,00 |
| 25.09.2024 | 344,32 | 346,99 | 333,48 | 336,29 | -2,41% | 618.449,00 |
| 24.09.2024 | 348,52 | 350,29 | 343,22 | 344,60 | -0,27% | 377.647,00 |
| 23.09.2024 | 344,30 | 349,22 | 341,14 | 345,54 | 0,37% | 512.828,00 |
| 20.09.2024 | 344,30 | 349,70 | 339,03 | 344,28 | -1,33% | 956.541,00 |
| 19.09.2024 | 343,00 | 349,81 | 339,56 | 348,93 | 4,26% | 991.385,00 |
| 18.09.2024 | 334,13 | 346,86 | 325,02 | 334,68 | 1,19% | 1.420.153,00 |
| 17.09.2024 | 337,01 | 338,00 | 329,50 | 330,75 | 0,27% | 855.625,00 |
| 16.09.2024 | 328,86 | 342,19 | 328,00 | 329,87 | 2,49% | 2.068.821,00 |
| 13.09.2024 | 304,33 | 322,50 | 301,60 | 321,87 | 25,49% | 4.553.986,00 |
| 12.09.2024 | 247,15 | 258,53 | 242,43 | 256,49 | 3,83% | 1.695.637,00 |
| 11.09.2024 | 244,09 | 248,64 | 240,01 | 247,02 | 1,20% | 657.706,00 |
| 10.09.2024 | 243,65 | 245,00 | 237,14 | 244,09 | 1,09% | 668.174,00 |
| 09.09.2024 | 247,90 | 250,94 | 241,24 | 241,46 | -2,67% | 675.775,00 |
| 06.09.2024 | 246,74 | 263,02 | 246,74 | 248,09 | -0,70% | 857.468,00 |
| 05.09.2024 | 245,42 | 257,23 | 242,55 | 249,83 | 1,71% | 739.411,00 |
| 04.09.2024 | 251,57 | 253,60 | 240,27 | 245,63 | -2,40% | 605.358,00 |
| 03.09.2024 | 249,93 | 253,10 | 244,18 | 251,68 | -0,80% | 772.759,00 |
| 30.08.2024 | 256,03 | 259,70 | 250,76 | 253,70 | -0,65% | 454.318,00 |
| 29.08.2024 | 270,82 | 271,49 | 255,08 | 255,36 | -4,42% | 415.093,00 |
| 28.08.2024 | 272,44 | 273,16 | 263,14 | 267,16 | -2,59% | 518.932,00 |
| 27.08.2024 | 276,39 | 276,84 | 266,01 | 274,26 | -2,15% | 599.216,00 |
| 26.08.2024 | 285,74 | 285,74 | 277,49 | 280,30 | -1,01% | 521.532,00 |
| 23.08.2024 | 266,77 | 285,00 | 265,00 | 283,16 | 7,72% | 1.063.944,00 |
| 22.08.2024 | 268,95 | 269,49 | 261,37 | 262,87 | -3,94% | 568.286,00 |
| 21.08.2024 | 265,82 | 273,65 | 264,18 | 273,64 | 4,89% | 556.836,00 |
| 20.08.2024 | 269,00 | 269,08 | 260,29 | 260,89 | -3,55% | 357.300,00 |
| 19.08.2024 | 268,78 | 273,64 | 267,64 | 270,50 | 0,88% | 312.819,00 |
| 16.08.2024 | 266,96 | 272,86 | 263,13 | 268,13 | -0,42% | 455.430,00 |
| 15.08.2024 | 268,24 | 279,10 | 265,50 | 269,27 | 5,11% | 884.113,00 |
| 14.08.2024 | 264,23 | 264,46 | 252,20 | 256,17 | -1,56% | 457.882,00 |
| 13.08.2024 | 247,26 | 261,89 | 245,00 | 260,22 | 6,02% | 699.016,00 |
| 12.08.2024 | 252,54 | 252,54 | 243,00 | 245,45 | -2,46% | 364.925,00 |
| 09.08.2024 | 257,86 | 258,00 | 251,51 | 251,64 | -1,70% | 412.967,00 |