51,330$
1,26%
Echtzeit-Aktienkurs RCI Hospitality Holdings
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 50,69 | 51,81 | 50,45 | 51,42 | 1,44% | 102.317,00 |
| 03.12.2024 | 50,67 | 51,00 | 49,86 | 50,69 | -0,28% | 71.639,00 |
| 02.12.2024 | 52,55 | 52,60 | 50,56 | 50,83 | -3,11% | 92.922,00 |
| 29.11.2024 | 52,36 | 52,58 | 51,96 | 52,46 | 0,81% | 26.798,00 |
| 27.11.2024 | 53,49 | 53,83 | 52,04 | 52,04 | -1,23% | 77.068,00 |
| 26.11.2024 | 53,02 | 53,26 | 52,25 | 52,69 | -0,98% | 89.557,00 |
| 25.11.2024 | 51,85 | 53,84 | 51,85 | 53,21 | 2,96% | 265.873,00 |
| 22.11.2024 | 50,60 | 51,85 | 50,47 | 51,68 | 2,58% | 73.309,00 |
| 21.11.2024 | 48,85 | 50,79 | 48,85 | 50,38 | 3,07% | 16.790,00 |
| 20.11.2024 | 48,72 | 48,88 | 47,97 | 48,88 | -0,08% | 38.693,00 |
| 19.11.2024 | 48,36 | 48,92 | 47,98 | 48,92 | -0,31% | 42.634,00 |
| 18.11.2024 | 49,78 | 49,97 | 48,58 | 49,07 | -0,79% | 72.637,00 |
| 15.11.2024 | 50,37 | 50,50 | 49,15 | 49,46 | -1,38% | 56.684,00 |
| 14.11.2024 | 50,14 | 50,60 | 49,32 | 50,15 | -0,10% | 62.819,00 |
| 13.11.2024 | 51,70 | 52,47 | 50,10 | 50,20 | -1,74% | 113.194,00 |
| 12.11.2024 | 50,39 | 51,14 | 50,00 | 51,09 | 0,75% | 91.664,00 |
| 11.11.2024 | 49,99 | 51,37 | 49,32 | 50,71 | 2,55% | 63.441,00 |
| 08.11.2024 | 49,53 | 49,53 | 48,27 | 49,45 | 0,18% | 108.475,00 |
| 07.11.2024 | 50,00 | 50,00 | 49,00 | 49,36 | -2,01% | 87.914,00 |
| 06.11.2024 | 47,73 | 50,48 | 47,37 | 50,37 | 8,04% | 182.971,00 |
| 05.11.2024 | 42,94 | 46,66 | 42,48 | 46,62 | 7,72% | 120.450,00 |
| 04.11.2024 | 42,97 | 43,43 | 42,34 | 43,28 | 0,32% | 62.156,00 |
| 01.11.2024 | 43,79 | 43,99 | 43,03 | 43,14 | -0,74% | 70.885,00 |
| 31.10.2024 | 44,43 | 44,80 | 43,09 | 43,46 | -2,14% | 67.580,00 |
| 30.10.2024 | 44,25 | 45,40 | 44,08 | 44,41 | -0,38% | 48.387,00 |
| 29.10.2024 | 44,18 | 44,59 | 43,50 | 44,58 | -0,27% | 50.819,00 |
| 28.10.2024 | 43,73 | 44,79 | 43,50 | 44,70 | 3,64% | 67.943,00 |
| 25.10.2024 | 43,43 | 44,01 | 43,00 | 43,13 | -0,28% | 33.075,00 |
| 24.10.2024 | 43,31 | 43,67 | 42,84 | 43,25 | 0,23% | 32.652,00 |
| 23.10.2024 | 42,86 | 43,38 | 42,86 | 43,15 | -0,28% | 64.962,00 |
| 22.10.2024 | 43,19 | 43,28 | 42,23 | 43,27 | 0,07% | 74.708,00 |
| 21.10.2024 | 44,05 | 44,05 | 43,08 | 43,24 | -1,77% | 49.043,00 |
| 18.10.2024 | 44,54 | 44,54 | 43,95 | 44,02 | -1,03% | 57.974,00 |
| 17.10.2024 | 43,98 | 44,48 | 43,24 | 44,48 | 1,65% | 36.237,00 |
| 16.10.2024 | 44,09 | 44,54 | 43,41 | 43,76 | 0,44% | 78.404,00 |
| 15.10.2024 | 42,03 | 43,89 | 42,03 | 43,57 | 3,84% | 92.528,00 |
| 14.10.2024 | 42,00 | 42,10 | 41,33 | 41,96 | 0,31% | 49.084,00 |
| 11.10.2024 | 41,64 | 42,26 | 41,64 | 41,83 | 0,31% | 38.584,00 |
| 10.10.2024 | 41,07 | 41,79 | 41,07 | 41,70 | 0,02% | 38.274,00 |
| 09.10.2024 | 41,76 | 42,35 | 41,44 | 41,69 | 0,55% | 48.229,00 |
| 08.10.2024 | 39,59 | 41,92 | 39,59 | 41,46 | 0,22% | 71.340,00 |
| 07.10.2024 | 41,56 | 41,60 | 40,74 | 41,37 | -1,31% | 50.224,00 |
| 04.10.2024 | 42,63 | 42,75 | 41,65 | 41,92 | 0,77% | 39.719,00 |
| 03.10.2024 | 42,26 | 42,54 | 41,50 | 41,60 | -2,14% | 31.613,00 |
| 02.10.2024 | 42,28 | 43,13 | 41,77 | 42,51 | -0,61% | 67.276,00 |
| 01.10.2024 | 44,31 | 44,95 | 42,41 | 42,77 | -3,91% | 98.540,00 |
| 30.09.2024 | 44,54 | 45,41 | 44,10 | 44,51 | -0,34% | 70.405,00 |
| 27.09.2024 | 45,55 | 46,71 | 44,53 | 44,66 | -0,87% | 59.648,00 |
| 26.09.2024 | 44,62 | 45,48 | 44,05 | 45,05 | 2,48% | 71.993,00 |
| 25.09.2024 | 44,67 | 44,74 | 43,29 | 43,96 | -1,48% | 84.637,00 |
| 24.09.2024 | 45,24 | 45,51 | 44,50 | 44,62 | -1,31% | 45.151,00 |
| 23.09.2024 | 45,64 | 45,87 | 45,03 | 45,21 | -0,94% | 81.947,00 |
| 20.09.2024 | 46,56 | 46,56 | 45,46 | 45,64 | -2,00% | 132.609,00 |
| 19.09.2024 | 46,43 | 46,57 | 45,56 | 46,57 | 3,49% | 39.872,00 |
| 18.09.2024 | 45,50 | 47,44 | 44,77 | 45,00 | -1,45% | 79.473,00 |
| 17.09.2024 | 45,17 | 46,67 | 44,78 | 45,66 | 2,77% | 88.475,00 |
| 16.09.2024 | 45,75 | 46,34 | 43,74 | 44,43 | -2,95% | 113.970,00 |
| 13.09.2024 | 45,14 | 46,15 | 44,88 | 45,78 | 2,69% | 86.662,00 |
| 12.09.2024 | 42,79 | 44,81 | 42,79 | 44,58 | 5,46% | 114.379,00 |
| 11.09.2024 | 41,02 | 42,58 | 39,79 | 42,27 | 2,08% | 115.279,00 |
| 10.09.2024 | 41,05 | 41,74 | 40,50 | 41,41 | 1,02% | 66.358,00 |
| 09.09.2024 | 41,10 | 41,85 | 40,77 | 40,99 | -0,22% | 70.356,00 |
| 06.09.2024 | 42,17 | 42,47 | 40,52 | 41,08 | -1,91% | 88.016,00 |
| 05.09.2024 | 43,73 | 43,73 | 41,55 | 41,88 | -3,68% | 78.764,00 |
| 04.09.2024 | 43,93 | 44,00 | 43,06 | 43,48 | -1,07% | 44.877,00 |
| 03.09.2024 | 45,96 | 46,21 | 43,60 | 43,95 | -3,60% | 88.147,00 |
| 30.08.2024 | 46,54 | 46,54 | 44,64 | 45,59 | -1,19% | 61.753,00 |
| 29.08.2024 | 46,80 | 47,08 | 45,80 | 46,14 | -0,17% | 34.437,00 |
| 28.08.2024 | 46,66 | 46,97 | 45,73 | 46,22 | -1,03% | 59.205,00 |
| 27.08.2024 | 47,07 | 47,07 | 46,00 | 46,70 | -0,95% | 42.245,00 |
| 26.08.2024 | 46,54 | 47,30 | 46,30 | 47,15 | 1,75% | 57.858,00 |
| 23.08.2024 | 43,94 | 46,34 | 43,94 | 46,34 | 5,75% | 68.918,00 |
| 22.08.2024 | 44,56 | 44,89 | 43,81 | 43,82 | -2,18% | 33.319,00 |
| 21.08.2024 | 44,10 | 44,87 | 43,96 | 44,80 | 2,95% | 41.305,00 |
| 20.08.2024 | 44,88 | 44,88 | 43,48 | 43,51 | -2,79% | 38.871,00 |
| 19.08.2024 | 45,16 | 45,36 | 44,51 | 44,76 | 0,00% | 46.001,00 |
| 16.08.2024 | 45,59 | 45,59 | 44,60 | 44,76 | -1,47% | 90.645,00 |
| 15.08.2024 | 45,87 | 46,19 | 45,01 | 45,43 | 1,43% | 41.418,00 |
| 14.08.2024 | 46,86 | 46,86 | 44,48 | 44,79 | -3,55% | 60.452,00 |
| 13.08.2024 | 45,37 | 46,55 | 44,25 | 46,44 | 3,78% | 144.730,00 |
| 12.08.2024 | 46,36 | 46,49 | 44,71 | 44,75 | -3,76% | 185.610,00 |
| 09.08.2024 | 47,86 | 52,64 | 46,02 | 46,50 | 6,02% | 370.464,00 |
| 08.08.2024 | 43,56 | 44,03 | 43,16 | 43,86 | 1,62% | 103.483,00 |
| 07.08.2024 | 43,74 | 43,97 | 42,57 | 43,16 | -0,48% | 111.087,00 |
| 06.08.2024 | 43,46 | 44,86 | 43,31 | 43,37 | -0,78% | 66.583,00 |
| 05.08.2024 | 43,00 | 44,08 | 42,12 | 43,71 | -2,43% | 109.885,00 |
| 02.08.2024 | 45,94 | 46,15 | 43,76 | 44,80 | -4,88% | 204.035,00 |
| 01.08.2024 | 49,41 | 49,76 | 46,50 | 47,10 | -4,98% | 136.144,00 |
| 31.07.2024 | 49,53 | 51,13 | 49,25 | 49,57 | 0,00% | 86.263,00 |
| 30.07.2024 | 48,53 | 49,67 | 48,44 | 49,57 | 2,14% | 51.787,00 |
| 29.07.2024 | 48,11 | 48,55 | 47,25 | 48,53 | 0,64% | 63.374,00 |
| 26.07.2024 | 49,21 | 49,50 | 47,94 | 48,22 | -0,43% | 63.747,00 |
| 25.07.2024 | 47,39 | 48,82 | 47,05 | 48,43 | 3,09% | 64.987,00 |
| 24.07.2024 | 48,30 | 48,54 | 46,80 | 46,98 | -3,11% | 61.462,00 |
| 23.07.2024 | 47,60 | 48,87 | 47,35 | 48,49 | 1,93% | 79.237,00 |
| 22.07.2024 | 46,36 | 47,63 | 45,99 | 47,57 | 2,54% | 62.608,00 |
| 19.07.2024 | 47,08 | 47,08 | 46,08 | 46,39 | -1,26% | 52.903,00 |
| 18.07.2024 | 47,08 | 48,09 | 46,69 | 46,98 | -1,05% | 112.114,00 |
| 17.07.2024 | 47,42 | 48,25 | 47,07 | 47,48 | -1,15% | 102.466,00 |
| 16.07.2024 | 46,50 | 48,06 | 46,30 | 48,03 | 3,94% | 152.544,00 |