199,360$
1,49%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 196,67 | 200,34 | 194,06 | 199,26 | 1,44% | 549.259,00 |
| 07.10.2025 | 200,13 | 201,68 | 195,18 | 196,44 | -1,78% | 670.888,00 |
| 06.10.2025 | 210,00 | 210,00 | 199,72 | 200,00 | -3,69% | 873.721,00 |
| 03.10.2025 | 206,44 | 212,41 | 205,92 | 207,66 | 1,90% | 94.756,00 |
| 02.10.2025 | 197,26 | 205,95 | 196,10 | 203,79 | 1,49% | 671.862,00 |
| 01.10.2025 | 202,61 | 204,01 | 195,69 | 200,80 | -1,16% | 679.098,00 |
| 30.09.2025 | 204,05 | 207,68 | 197,70 | 203,16 | 2,69% | 1.006.638,00 |
| 29.09.2025 | 200,64 | 202,02 | 191,57 | 197,84 | -2,30% | 1.475.855,00 |
| 26.09.2025 | 208,95 | 214,54 | 201,11 | 202,50 | -4,16% | 1.582.117,00 |
| 25.09.2025 | 207,52 | 216,69 | 205,45 | 211,30 | -0,62% | 1.073.370,00 |
| 24.09.2025 | 218,22 | 221,71 | 212,57 | 212,62 | -2,66% | 996.481,00 |
| 23.09.2025 | 219,73 | 224,68 | 216,34 | 218,44 | 0,30% | 858.256,00 |
| 22.09.2025 | 221,97 | 223,38 | 217,65 | 217,79 | -3,08% | 1.000.059,00 |
| 19.09.2025 | 234,12 | 237,00 | 224,67 | 224,70 | -3,75% | 1.198.586,00 |
| 18.09.2025 | 231,10 | 234,35 | 225,00 | 233,46 | 1,72% | 1.011.300,00 |
| 17.09.2025 | 232,85 | 248,44 | 229,49 | 229,51 | -0,52% | 1.398.039,00 |
| 16.09.2025 | 223,27 | 231,35 | 219,00 | 230,70 | 3,53% | 1.004.034,00 |
| 15.09.2025 | 218,70 | 226,63 | 215,51 | 222,83 | 2,39% | 987.076,00 |
| 12.09.2025 | 218,18 | 232,00 | 214,91 | 217,62 | -4,60% | 4.111.677,00 |
| 11.09.2025 | 231,12 | 232,44 | 226,25 | 228,12 | -0,35% | 3.101.722,00 |
| 10.09.2025 | 236,10 | 238,00 | 226,89 | 228,93 | -1,74% | 867.900,00 |
| 09.09.2025 | 240,04 | 240,38 | 228,51 | 232,98 | -3,32% | 1.005.305,00 |
| 08.09.2025 | 252,31 | 253,05 | 237,60 | 240,99 | -3,99% | 1.198.439,00 |
| 05.09.2025 | 248,70 | 257,00 | 246,38 | 251,00 | 6,70% | 1.656.257,00 |
| 04.09.2025 | 221,00 | 235,84 | 219,63 | 235,24 | 6,34% | 1.019.342,00 |
| 03.09.2025 | 221,80 | 224,03 | 217,67 | 221,22 | -0,23% | 725.667,00 |
| 02.09.2025 | 218,88 | 223,90 | 218,00 | 221,72 | -1,75% | 612.224,00 |
| 29.08.2025 | 228,70 | 230,70 | 224,56 | 225,67 | -1,55% | 586.859,00 |
| 28.08.2025 | 229,21 | 233,80 | 226,00 | 229,22 | 0,54% | 586.084,00 |
| 27.08.2025 | 224,49 | 231,91 | 222,04 | 228,00 | 3,08% | 1.024.317,00 |
| 26.08.2025 | 231,08 | 233,99 | 218,31 | 221,19 | -4,13% | 1.067.381,00 |
| 25.08.2025 | 225,54 | 233,45 | 219,26 | 230,72 | -5,33% | 1.951.676,00 |
| 22.08.2025 | 222,46 | 245,25 | 219,80 | 243,71 | 11,39% | 1.819.037,00 |
| 21.08.2025 | 213,00 | 219,13 | 210,50 | 218,79 | 1,01% | 916.824,00 |
| 20.08.2025 | 228,38 | 228,38 | 213,76 | 216,61 | -6,44% | 1.420.937,00 |
| 19.08.2025 | 232,00 | 240,96 | 228,10 | 231,53 | 1,01% | 837.990,00 |
| 18.08.2025 | 234,22 | 235,32 | 228,69 | 229,21 | -1,95% | 686.651,00 |
| 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 |