49,100$
-3,61%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 50,81 | 51,75 | 50,77 | 51,61 | 1,32% | 55.753,00 |
| 08.05.2024 | 50,50 | 50,97 | 50,05 | 50,94 | 0,35% | 38.378,00 |
| 07.05.2024 | 51,45 | 51,85 | 50,76 | 50,76 | -0,61% | 51.204,00 |
| 06.05.2024 | 50,88 | 51,49 | 50,88 | 51,07 | 0,20% | 43.097,00 |
| 03.05.2024 | 51,72 | 52,50 | 50,79 | 50,97 | -0,72% | 43.263,00 |
| 02.05.2024 | 50,84 | 51,51 | 50,52 | 51,34 | 1,49% | 31.336,00 |
| 01.05.2024 | 51,04 | 51,15 | 50,08 | 50,59 | -0,49% | 46.637,00 |
| 30.04.2024 | 50,89 | 51,46 | 50,57 | 50,84 | -1,12% | 44.955,00 |
| 29.04.2024 | 50,89 | 51,43 | 50,74 | 51,41 | 1,66% | 40.756,00 |
| 26.04.2024 | 50,71 | 51,08 | 50,44 | 50,57 | -0,20% | 22.603,00 |
| 25.04.2024 | 50,75 | 50,88 | 50,20 | 50,67 | -0,37% | 38.678,00 |
| 24.04.2024 | 50,84 | 51,30 | 50,70 | 50,86 | -0,14% | 28.918,00 |
| 23.04.2024 | 50,90 | 51,75 | 50,80 | 50,93 | 0,02% | 41.484,00 |
| 22.04.2024 | 51,69 | 52,08 | 50,54 | 50,92 | -1,39% | 44.576,00 |
| 19.04.2024 | 49,75 | 51,66 | 49,75 | 51,64 | 3,12% | 59.527,00 |
| 18.04.2024 | 50,06 | 50,15 | 49,56 | 50,08 | 0,00% | 48.869,00 |
| 17.04.2024 | 51,30 | 51,30 | 49,89 | 50,08 | -1,65% | 59.929,00 |
| 16.04.2024 | 50,12 | 51,07 | 49,37 | 50,92 | 1,45% | 68.562,00 |
| 15.04.2024 | 50,92 | 51,41 | 49,80 | 50,19 | -1,24% | 44.068,00 |
| 12.04.2024 | 51,50 | 51,89 | 50,71 | 50,82 | -2,25% | 51.694,00 |
| 11.04.2024 | 51,47 | 52,47 | 50,60 | 51,99 | 1,76% | 124.626,00 |
| 10.04.2024 | 52,61 | 53,57 | 50,77 | 51,09 | -7,45% | 153.543,00 |
| 09.04.2024 | 55,21 | 55,43 | 54,75 | 55,20 | 0,71% | 28.059,00 |
| 08.04.2024 | 54,75 | 55,64 | 54,68 | 54,81 | 0,18% | 50.037,00 |
| 05.04.2024 | 55,54 | 56,14 | 54,45 | 54,71 | -2,01% | 95.679,00 |
| 04.04.2024 | 56,74 | 57,99 | 55,80 | 55,83 | -0,75% | 46.508,00 |
| 03.04.2024 | 55,23 | 56,26 | 55,23 | 56,25 | 1,21% | 25.618,00 |
| 02.04.2024 | 56,34 | 56,34 | 55,29 | 55,58 | -2,30% | 22.277,00 |
| 01.04.2024 | 58,08 | 58,56 | 56,72 | 56,89 | -1,91% | 64.849,00 |
| 28.03.2024 | 56,67 | 58,14 | 56,36 | 58,00 | 2,29% | 43.573,00 |
| 27.03.2024 | 55,64 | 56,70 | 55,25 | 56,70 | 2,98% | 23.479,00 |
| 26.03.2024 | 55,84 | 56,09 | 54,65 | 55,06 | -0,61% | 41.801,00 |
| 25.03.2024 | 55,64 | 55,99 | 55,37 | 55,40 | 0,09% | 21.918,00 |
| 22.03.2024 | 56,28 | 56,35 | 55,07 | 55,35 | -1,05% | 30.373,00 |
| 21.03.2024 | 55,64 | 56,26 | 55,64 | 55,94 | 0,58% | 30.948,00 |
| 20.03.2024 | 54,02 | 55,67 | 53,85 | 55,62 | 3,04% | 25.378,00 |
| 19.03.2024 | 54,13 | 54,25 | 53,81 | 53,98 | -0,33% | 25.556,00 |
| 18.03.2024 | 54,88 | 54,94 | 54,16 | 54,16 | -0,57% | 20.179,00 |
| 15.03.2024 | 54,21 | 55,25 | 54,21 | 54,47 | 0,20% | 73.793,00 |
| 14.03.2024 | 55,18 | 55,26 | 54,25 | 54,36 | -2,30% | 38.840,00 |
| 13.03.2024 | 55,51 | 56,20 | 55,32 | 55,64 | -0,07% | 28.378,00 |
| 12.03.2024 | 55,29 | 55,86 | 55,29 | 55,68 | 0,60% | 31.698,00 |
| 11.03.2024 | 55,72 | 55,89 | 55,08 | 55,35 | -0,97% | 36.334,00 |
| 08.03.2024 | 55,76 | 56,22 | 55,51 | 55,89 | 1,25% | 34.554,00 |
| 07.03.2024 | 56,12 | 56,60 | 55,09 | 55,20 | -0,81% | 51.966,00 |
| 06.03.2024 | 55,58 | 55,76 | 54,75 | 55,65 | 0,76% | 117.772,00 |
| 05.03.2024 | 55,40 | 56,23 | 55,21 | 55,23 | -1,07% | 36.738,00 |
| 04.03.2024 | 56,96 | 57,05 | 55,42 | 55,83 | -1,91% | 37.055,00 |
| 01.03.2024 | 56,40 | 57,50 | 55,77 | 56,92 | 0,94% | 44.201,00 |
| 29.02.2024 | 57,58 | 57,58 | 55,90 | 56,39 | -0,51% | 19.878,00 |
| 28.02.2024 | 56,81 | 57,43 | 56,66 | 56,68 | -1,25% | 24.360,00 |
| 27.02.2024 | 56,35 | 57,90 | 56,04 | 57,40 | 3,40% | 76.173,00 |
| 26.02.2024 | 56,16 | 56,60 | 55,51 | 55,51 | -1,18% | 31.269,00 |
| 23.02.2024 | 55,70 | 56,43 | 55,67 | 56,17 | 0,75% | 35.650,00 |
| 22.02.2024 | 56,10 | 56,37 | 55,29 | 55,75 | -0,20% | 43.526,00 |
| 21.02.2024 | 56,44 | 56,45 | 55,41 | 55,86 | -1,10% | 36.752,00 |
| 20.02.2024 | 57,00 | 57,28 | 56,28 | 56,48 | -1,52% | 56.135,00 |
| 16.02.2024 | 58,13 | 58,26 | 57,15 | 57,35 | -2,23% | 47.558,00 |
| 15.02.2024 | 57,67 | 58,76 | 57,67 | 58,66 | 2,09% | 36.663,00 |
| 14.02.2024 | 57,30 | 57,91 | 56,77 | 57,46 | 1,23% | 30.499,00 |
| 13.02.2024 | 56,75 | 57,31 | 55,55 | 56,76 | -2,36% | 62.654,00 |
| 12.02.2024 | 57,31 | 59,04 | 56,59 | 58,13 | 2,01% | 80.758,00 |
| 09.02.2024 | 59,09 | 59,09 | 53,55 | 56,99 | -6,14% | 206.282,00 |
| 08.02.2024 | 60,10 | 60,79 | 59,26 | 60,71 | 1,35% | 53.061,00 |
| 07.02.2024 | 61,19 | 61,19 | 59,55 | 59,90 | -2,24% | 35.174,00 |
| 06.02.2024 | 60,41 | 61,28 | 60,26 | 61,27 | 1,73% | 27.552,00 |
| 05.02.2024 | 61,54 | 61,94 | 59,60 | 60,23 | -3,43% | 73.542,00 |
| 02.02.2024 | 62,47 | 63,40 | 62,37 | 62,37 | -1,00% | 50.129,00 |
| 01.02.2024 | 62,23 | 63,21 | 61,95 | 63,00 | 1,94% | 40.129,00 |
| 31.01.2024 | 62,44 | 63,64 | 61,67 | 61,80 | -1,95% | 40.459,00 |
| 30.01.2024 | 62,95 | 63,20 | 62,25 | 63,03 | 0,27% | 37.898,00 |
| 29.01.2024 | 62,49 | 63,08 | 61,56 | 62,86 | 0,75% | 28.502,00 |
| 26.01.2024 | 62,87 | 62,94 | 61,87 | 62,39 | 0,03% | 23.174,00 |
| 25.01.2024 | 63,14 | 63,14 | 62,03 | 62,37 | 0,31% | 30.167,00 |
| 24.01.2024 | 63,57 | 63,76 | 62,14 | 62,18 | -1,52% | 24.752,00 |
| 23.01.2024 | 63,54 | 63,75 | 62,78 | 63,14 | 0,54% | 32.768,00 |
| 22.01.2024 | 62,24 | 63,30 | 61,84 | 62,80 | 1,50% | 40.879,00 |
| 19.01.2024 | 62,47 | 62,47 | 60,51 | 61,87 | -0,59% | 43.882,00 |
| 18.01.2024 | 62,54 | 63,03 | 61,83 | 62,24 | -0,35% | 54.140,00 |
| 17.01.2024 | 62,04 | 62,75 | 61,74 | 62,46 | -0,37% | 30.802,00 |
| 16.01.2024 | 62,41 | 63,28 | 61,60 | 62,69 | -0,38% | 55.706,00 |
| 12.01.2024 | 63,67 | 63,67 | 62,55 | 62,93 | -0,05% | 48.708,00 |
| 11.01.2024 | 62,79 | 63,19 | 62,12 | 62,96 | 0,29% | 46.910,00 |
| 10.01.2024 | 62,14 | 63,87 | 62,14 | 62,78 | 0,61% | 41.274,00 |
| 09.01.2024 | 62,96 | 63,30 | 61,61 | 62,40 | -2,62% | 59.166,00 |
| 08.01.2024 | 61,80 | 64,48 | 61,80 | 64,08 | 3,76% | 50.697,00 |
| 05.01.2024 | 60,81 | 62,29 | 60,76 | 61,76 | 0,78% | 46.932,00 |
| 04.01.2024 | 61,70 | 62,33 | 61,12 | 61,28 | -0,97% | 44.815,00 |
| 03.01.2024 | 64,55 | 64,55 | 61,59 | 61,88 | -4,33% | 62.192,00 |
| 02.01.2024 | 66,23 | 67,14 | 64,38 | 64,68 | -2,38% | 67.175,00 |
| 29.12.2023 | 67,27 | 67,56 | 66,23 | 66,26 | -1,41% | 42.508,00 |
| 28.12.2023 | 67,42 | 67,89 | 67,05 | 67,21 | -0,87% | 52.098,00 |
| 27.12.2023 | 67,63 | 68,26 | 67,25 | 67,80 | 0,79% | 38.161,00 |
| 26.12.2023 | 66,65 | 67,80 | 66,10 | 67,27 | 1,23% | 51.433,00 |
| 22.12.2023 | 65,37 | 66,46 | 65,22 | 66,45 | 1,73% | 42.891,00 |
| 21.12.2023 | 65,63 | 66,25 | 65,01 | 65,32 | 0,49% | 46.906,00 |
| 20.12.2023 | 66,90 | 68,00 | 65,00 | 65,00 | -2,45% | 61.295,00 |
| 19.12.2023 | 66,04 | 67,25 | 65,51 | 66,63 | 1,73% | 73.215,00 |
| 18.12.2023 | 63,30 | 66,34 | 63,00 | 65,50 | 3,25% | 89.881,00 |
| 15.12.2023 | 67,74 | 68,80 | 60,00 | 63,44 | -6,42% | 278.086,00 |