231,040$
-1,16%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 234,07 | 235,12 | 229,43 | 231,23 | -1,08% | 37.715,00 |
| 15.08.2025 | 237,00 | 240,00 | 233,34 | 233,76 | -0,57% | 552.489,00 |
| 14.08.2025 | 236,05 | 237,00 | 229,17 | 235,10 | -4,31% | 1.121.659,00 |
| 13.08.2025 | 240,00 | 248,38 | 233,89 | 245,68 | 3,54% | 1.385.564,00 |
| 12.08.2025 | 217,51 | 238,09 | 217,51 | 237,29 | 10,41% | 1.580.445,00 |
| 11.08.2025 | 215,00 | 219,00 | 213,65 | 214,92 | -0,06% | 800.168,00 |
| 08.08.2025 | 214,35 | 216,00 | 211,67 | 215,04 | 0,93% | 613.917,00 |
| 07.08.2025 | 223,09 | 229,85 | 208,20 | 213,06 | 0,02% | 1.385.059,00 |
| 06.08.2025 | 217,33 | 220,61 | 212,77 | 213,02 | -2,28% | 587.855,00 |
| 05.08.2025 | 218,27 | 221,00 | 212,19 | 217,99 | 0,51% | 854.103,00 |
| 04.08.2025 | 208,00 | 220,92 | 207,41 | 216,89 | 8,03% | 1.451.451,00 |
| 01.08.2025 | 199,86 | 204,14 | 191,59 | 200,76 | -2,36% | 1.315.081,00 |
| 31.07.2025 | 206,54 | 209,04 | 203,04 | 205,62 | -1,01% | 758.848,00 |
| 30.07.2025 | 213,69 | 216,72 | 205,08 | 207,72 | -1,80% | 859.145,00 |
| 29.07.2025 | 218,62 | 219,55 | 210,18 | 211,53 | -3,04% | 730.088,00 |
| 28.07.2025 | 217,52 | 222,49 | 212,00 | 218,17 | 2,04% | 822.023,00 |
| 25.07.2025 | 213,16 | 215,35 | 208,57 | 213,80 | 0,50% | 749.765,00 |
| 24.07.2025 | 218,65 | 224,22 | 211,75 | 212,74 | -3,74% | 893.739,00 |
| 23.07.2025 | 215,20 | 223,54 | 215,20 | 221,00 | 3,86% | 1.279.960,00 |
| 22.07.2025 | 195,95 | 213,66 | 194,70 | 212,79 | 9,31% | 1.903.111,00 |
| 21.07.2025 | 198,02 | 199,15 | 192,44 | 194,67 | -0,42% | 737.141,00 |
| 18.07.2025 | 199,10 | 199,80 | 193,65 | 195,49 | -0,65% | 678.698,00 |
| 17.07.2025 | 188,71 | 199,00 | 188,71 | 196,76 | 4,48% | 1.487.211,00 |
| 16.07.2025 | 189,30 | 190,44 | 181,03 | 188,32 | 0,42% | 1.393.265,00 |
| 15.07.2025 | 203,91 | 205,21 | 186,70 | 187,54 | -7,57% | 1.750.544,00 |
| 14.07.2025 | 207,06 | 207,71 | 200,31 | 202,91 | -2,22% | 828.258,00 |
| 11.07.2025 | 209,59 | 211,24 | 206,77 | 207,52 | -2,78% | 807.984,00 |
| 10.07.2025 | 203,70 | 217,60 | 203,27 | 213,45 | 5,01% | 1.182.153,00 |
| 09.07.2025 | 201,93 | 205,00 | 198,66 | 203,27 | 1,83% | 792.209,00 |
| 08.07.2025 | 200,17 | 202,59 | 192,82 | 199,62 | 0,63% | 905.605,00 |
| 07.07.2025 | 204,51 | 206,59 | 196,75 | 198,38 | -4,18% | 1.000.730,00 |
| 03.07.2025 | 205,70 | 209,05 | 203,84 | 207,04 | 0,60% | 579.176,00 |
| 02.07.2025 | 202,05 | 212,33 | 197,73 | 205,80 | 3,43% | 2.124.243,00 |
| 01.07.2025 | 188,50 | 209,34 | 187,45 | 198,97 | 5,27% | 1.559.643,00 |
| 30.06.2025 | 192,83 | 193,35 | 188,24 | 189,01 | -0,95% | 646.833,00 |
| 27.06.2025 | 194,00 | 198,80 | 188,99 | 190,83 | -1,14% | 1.359.143,00 |
| 26.06.2025 | 187,61 | 194,09 | 185,27 | 193,04 | 3,26% | 929.272,00 |
| 25.06.2025 | 184,52 | 188,60 | 182,74 | 186,95 | 1,59% | 888.799,00 |
| 24.06.2025 | 184,50 | 188,73 | 181,35 | 184,02 | -1,18% | 1.353.875,00 |
| 23.06.2025 | 186,99 | 187,20 | 178,80 | 186,22 | -1,39% | 1.121.141,00 |
| 20.06.2025 | 193,03 | 195,15 | 186,17 | 188,85 | -0,13% | 912.256,00 |
| 18.06.2025 | 182,37 | 196,26 | 182,14 | 189,10 | 3,51% | 1.644.135,00 |
| 17.06.2025 | 187,33 | 189,86 | 181,33 | 182,69 | -3,49% | 1.338.468,00 |
| 16.06.2025 | 193,00 | 195,20 | 184,42 | 189,29 | 0,09% | 2.350.679,00 |
| 13.06.2025 | 211,00 | 221,88 | 187,26 | 189,12 | 6,93% | 6.802.617,00 |
| 12.06.2025 | 177,60 | 179,50 | 173,16 | 176,87 | -1,18% | 2.579.338,00 |
| 11.06.2025 | 191,98 | 193,31 | 178,98 | 178,98 | -5,49% | 1.754.921,00 |
| 10.06.2025 | 188,45 | 190,63 | 185,60 | 189,38 | 2,45% | 1.224.457,00 |
| 09.06.2025 | 186,12 | 192,60 | 183,95 | 184,85 | 0,75% | 1.275.853,00 |
| 06.06.2025 | 182,18 | 186,37 | 179,52 | 183,47 | 4,54% | 1.050.600,00 |
| 05.06.2025 | 177,51 | 182,23 | 173,74 | 175,50 | -1,51% | 1.631.926,00 |
| 04.06.2025 | 177,00 | 180,74 | 175,44 | 178,19 | 0,83% | 848.240,00 |
| 03.06.2025 | 168,98 | 177,72 | 167,01 | 176,72 | 5,53% | 1.093.437,00 |
| 02.06.2025 | 179,08 | 179,20 | 166,15 | 167,46 | -7,54% | 2.062.418,00 |
| 30.05.2025 | 181,00 | 182,24 | 177,34 | 181,11 | -1,65% | 793.508,00 |
| 29.05.2025 | 191,71 | 193,04 | 182,40 | 184,14 | 0,16% | 917.292,00 |
| 28.05.2025 | 190,50 | 191,20 | 183,80 | 183,85 | -3,27% | 547.888,00 |
| 27.05.2025 | 189,00 | 191,50 | 183,59 | 190,07 | 2,81% | 979.356,00 |
| 23.05.2025 | 180,97 | 186,18 | 180,33 | 184,88 | -1,27% | 936.311,00 |
| 22.05.2025 | 190,41 | 191,60 | 184,68 | 187,26 | -4,26% | 1.482.262,00 |
| 21.05.2025 | 201,62 | 202,87 | 193,77 | 195,60 | -5,74% | 892.402,00 |
| 20.05.2025 | 204,50 | 212,82 | 203,31 | 207,52 | 1,77% | 871.534,00 |
| 19.05.2025 | 204,53 | 205,95 | 200,47 | 203,91 | -2,91% | 1.132.992,00 |
| 16.05.2025 | 218,35 | 220,59 | 206,99 | 210,02 | -3,70% | 1.202.958,00 |
| 15.05.2025 | 211,75 | 219,48 | 211,00 | 218,09 | 0,98% | 744.512,00 |
| 14.05.2025 | 225,40 | 226,68 | 215,03 | 215,97 | -4,30% | 1.140.543,00 |
| 13.05.2025 | 228,98 | 232,46 | 224,42 | 225,67 | -0,16% | 966.332,00 |
| 12.05.2025 | 225,80 | 232,65 | 223,65 | 226,04 | 16,35% | 2.339.608,00 |
| 09.05.2025 | 197,80 | 199,63 | 190,11 | 194,28 | -1,18% | 889.967,00 |
| 08.05.2025 | 192,20 | 199,19 | 189,88 | 196,60 | 4,01% | 977.158,00 |
| 07.05.2025 | 184,38 | 190,50 | 182,00 | 189,02 | 3,36% | 854.618,00 |
| 06.05.2025 | 181,63 | 184,31 | 179,09 | 182,87 | -1,85% | 833.406,00 |
| 05.05.2025 | 193,19 | 195,91 | 186,00 | 186,31 | -5,21% | 863.268,00 |
| 02.05.2025 | 189,09 | 201,41 | 188,89 | 196,56 | 6,39% | 1.526.615,00 |
| 01.05.2025 | 188,43 | 191,61 | 183,52 | 184,76 | 0,40% | 1.006.390,00 |
| 30.04.2025 | 177,35 | 184,90 | 173,31 | 184,03 | -0,31% | 857.764,00 |
| 29.04.2025 | 181,29 | 185,52 | 180,00 | 184,60 | 0,58% | 678.489,00 |
| 28.04.2025 | 187,10 | 188,52 | 179,00 | 183,53 | -1,06% | 861.454,00 |
| 25.04.2025 | 183,85 | 188,22 | 181,44 | 185,49 | 0,62% | 999.014,00 |
| 24.04.2025 | 174,86 | 184,88 | 174,33 | 184,35 | 5,66% | 1.158.697,00 |
| 23.04.2025 | 187,81 | 194,00 | 173,50 | 174,48 | 0,97% | 2.768.073,00 |
| 22.04.2025 | 159,10 | 175,50 | 158,88 | 172,80 | 10,92% | 2.459.644,00 |
| 21.04.2025 | 157,89 | 159,07 | 149,16 | 155,79 | -3,31% | 1.340.497,00 |
| 17.04.2025 | 154,08 | 161,52 | 150,82 | 161,13 | 4,73% | 1.212.058,00 |
| 16.04.2025 | 158,03 | 161,00 | 150,19 | 153,85 | -3,55% | 1.225.759,00 |
| 15.04.2025 | 162,58 | 166,44 | 157,98 | 159,52 | -2,60% | 1.045.351,00 |
| 14.04.2025 | 168,94 | 170,92 | 159,20 | 163,78 | -0,51% | 1.726.062,00 |
| 11.04.2025 | 169,95 | 171,45 | 155,24 | 164,62 | -4,34% | 2.614.343,00 |
| 10.04.2025 | 178,52 | 179,05 | 164,00 | 172,08 | -10,39% | 3.694.332,00 |
| 09.04.2025 | 144,98 | 197,68 | 142,07 | 192,03 | 28,57% | 7.511.721,00 |
| 08.04.2025 | 177,00 | 177,00 | 144,35 | 149,36 | -9,19% | 4.351.133,00 |
| 07.04.2025 | 142,84 | 174,42 | 142,36 | 164,48 | 12,92% | 6.453.447,00 |
| 04.04.2025 | 139,46 | 154,00 | 123,03 | 145,66 | -2,50% | 9.631.959,00 |
| 03.04.2025 | 163,19 | 166,09 | 138,40 | 149,39 | -40,09% | 12.747.991,00 |
| 02.04.2025 | 235,48 | 256,86 | 235,00 | 249,35 | 4,30% | 1.973.837,00 |
| 01.04.2025 | 233,48 | 242,89 | 231,01 | 239,06 | 1,98% | 772.498,00 |
| 31.03.2025 | 227,54 | 238,24 | 221,97 | 234,41 | -0,79% | 973.539,00 |
| 28.03.2025 | 240,25 | 243,05 | 228,15 | 236,28 | -2,93% | 852.445,00 |
| 27.03.2025 | 240,76 | 249,65 | 233,50 | 243,42 | -0,07% | 953.546,00 |
| 26.03.2025 | 253,76 | 255,05 | 240,00 | 243,58 | -3,69% | 607.047,00 |