22,410$
-2,73%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,84 | 22,84 | 21,81 | 22,41 | -2,73% | 62.246,00 |
| 06.03.2026 | 23,23 | 23,45 | 22,64 | 23,04 | -3,60% | 62,00 |
| 05.03.2026 | 24,15 | 24,30 | 23,48 | 23,90 | -1,16% | 59.457,00 |
| 04.03.2026 | 23,44 | 24,31 | 23,21 | 24,18 | 3,13% | 93.678,00 |
| 03.03.2026 | 22,22 | 24,04 | 22,17 | 23,45 | 5,23% | 82.870,00 |
| 02.03.2026 | 21,78 | 22,51 | 21,46 | 22,28 | 0,68% | 61.047,00 |
| 27.02.2026 | 22,92 | 22,92 | 22,03 | 22,13 | -5,02% | 76.796,00 |
| 26.02.2026 | 22,32 | 23,40 | 22,00 | 23,30 | 4,02% | 66.745,00 |
| 25.02.2026 | 22,16 | 22,42 | 21,60 | 22,40 | 2,10% | 41.863,00 |
| 24.02.2026 | 21,96 | 22,35 | 21,86 | 21,94 | -0,36% | 61.179,00 |
| 23.02.2026 | 23,25 | 23,25 | 21,87 | 22,02 | -5,25% | 66.161,00 |
| 20.02.2026 | 22,98 | 23,58 | 22,69 | 23,24 | 0,61% | 61.727,00 |
| 19.02.2026 | 23,01 | 23,14 | 22,52 | 23,10 | 0,39% | 53.464,00 |
| 18.02.2026 | 22,98 | 23,61 | 22,90 | 23,01 | 0,52% | 54.332,00 |
| 17.02.2026 | 22,74 | 23,02 | 22,54 | 22,89 | 0,66% | 39.955,00 |
| 13.02.2026 | 22,92 | 23,40 | 22,60 | 22,74 | 0,00% | 56.937,00 |
| 12.02.2026 | 23,42 | 24,03 | 22,44 | 22,74 | -2,82% | 61.979,00 |
| 11.02.2026 | 23,99 | 23,99 | 23,20 | 23,40 | -1,47% | 54.656,00 |
| 10.02.2026 | 23,51 | 24,18 | 23,51 | 23,75 | 0,68% | 45.651,00 |
| 09.02.2026 | 24,23 | 24,23 | 23,49 | 23,59 | -2,92% | 113.883,00 |
| 06.02.2026 | 23,60 | 24,60 | 23,45 | 24,30 | 3,01% | 90.283,00 |
| 05.02.2026 | 24,31 | 24,31 | 23,50 | 23,59 | -3,91% | 84.114,00 |
| 04.02.2026 | 24,23 | 24,99 | 23,82 | 24,55 | 2,33% | 80.435,00 |
| 03.02.2026 | 24,05 | 24,58 | 23,50 | 23,99 | -0,62% | 97.827,00 |
| 02.02.2026 | 24,10 | 24,61 | 23,91 | 24,14 | 0,42% | 81.782,00 |
| 30.01.2026 | 24,44 | 24,47 | 23,57 | 24,04 | -2,44% | 79.611,00 |
| 29.01.2026 | 24,16 | 24,73 | 24,00 | 24,64 | 2,16% | 79.397,00 |
| 28.01.2026 | 24,82 | 24,95 | 24,04 | 24,12 | -2,55% | 81.318,00 |
| 27.01.2026 | 24,68 | 25,01 | 24,12 | 24,75 | 0,00% | 46.568,00 |
| 26.01.2026 | 24,90 | 25,32 | 24,33 | 24,75 | -0,92% | 54.140,00 |
| 23.01.2026 | 25,14 | 25,22 | 24,51 | 24,98 | -0,24% | 90.954,00 |
| 22.01.2026 | 25,24 | 25,78 | 24,85 | 25,04 | -0,48% | 53.000,00 |
| 21.01.2026 | 24,56 | 25,45 | 24,42 | 25,16 | 3,80% | 84.020,00 |
| 20.01.2026 | 25,01 | 25,20 | 24,04 | 24,24 | -4,42% | 109.386,00 |
| 16.01.2026 | 26,67 | 27,01 | 25,36 | 25,36 | -5,16% | 80.960,00 |
| 15.01.2026 | 25,81 | 26,99 | 25,57 | 26,74 | 3,28% | 79.964,00 |
| 14.01.2026 | 25,95 | 26,96 | 25,45 | 25,89 | -0,15% | 123.546,00 |
| 13.01.2026 | 25,37 | 26,48 | 25,37 | 25,93 | 1,73% | 77.144,00 |
| 12.01.2026 | 25,60 | 25,77 | 24,83 | 25,49 | -0,89% | 80.538,00 |
| 09.01.2026 | 24,94 | 25,82 | 24,51 | 25,72 | 3,13% | 79.687,00 |
| 08.01.2026 | 23,99 | 25,40 | 23,80 | 24,94 | 3,61% | 63.729,00 |
| 07.01.2026 | 24,28 | 24,30 | 23,42 | 24,07 | -0,95% | 70.241,00 |
| 06.01.2026 | 23,71 | 24,37 | 23,71 | 24,30 | 2,27% | 74.927,00 |
| 05.01.2026 | 23,44 | 24,31 | 23,44 | 23,76 | 1,41% | 62.326,00 |