2,770$
-1,77%
Echtzeit-Aktienkurs Rave Restaurant Group Inc.
Bid:
Ask:
Aktienkurse zur Rave Restaurant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,94 | 2,94 | 2,74 | 2,81 | -0,35% | 16.056,00 |
| 16.12.2025 | 2,81 | 2,97 | 2,74 | 2,82 | -1,05% | 19.170,00 |
| 15.12.2025 | 2,81 | 2,89 | 2,77 | 2,85 | 0,35% | 25.758,00 |
| 12.12.2025 | 2,90 | 2,93 | 2,82 | 2,84 | -1,05% | 14.605,00 |
| 11.12.2025 | 2,89 | 2,95 | 2,82 | 2,87 | -2,71% | 23.029,00 |
| 10.12.2025 | 2,98 | 3,14 | 2,91 | 2,95 | -2,96% | 132.034,00 |
| 09.12.2025 | 2,99 | 3,14 | 2,87 | 3,04 | 2,36% | 60.630,00 |
| 08.12.2025 | 2,94 | 3,04 | 2,91 | 2,97 | 2,06% | 19.929,00 |
| 05.12.2025 | 2,92 | 2,99 | 2,91 | 2,91 | 0,00% | 4.155,00 |
| 04.12.2025 | 2,92 | 2,93 | 2,85 | 2,91 | 2,11% | 12.008,00 |
| 03.12.2025 | 2,83 | 3,01 | 2,81 | 2,85 | -0,70% | 42.865,00 |
| 02.12.2025 | 2,91 | 2,94 | 2,86 | 2,87 | -0,52% | 10.499,00 |
| 01.12.2025 | 3,18 | 3,18 | 2,87 | 2,89 | -8,99% | 42.729,00 |
| 28.11.2025 | 3,25 | 3,25 | 3,09 | 3,17 | 3,93% | 77.751,00 |
| 26.11.2025 | 3,17 | 3,25 | 3,04 | 3,05 | 0,66% | 124.949,00 |
| 25.11.2025 | 2,90 | 3,13 | 2,84 | 3,03 | 3,06% | 100.247,00 |
| 24.11.2025 | 3,01 | 3,19 | 2,91 | 2,94 | -2,97% | 29.561,00 |
| 21.11.2025 | 3,11 | 3,15 | 2,98 | 3,03 | -1,30% | 42.545,00 |
| 20.11.2025 | 3,18 | 3,19 | 2,91 | 3,07 | 0,66% | 74.200,00 |
| 19.11.2025 | 3,11 | 3,11 | 2,97 | 3,05 | 0,99% | 73.112,00 |
| 18.11.2025 | 3,00 | 3,19 | 2,98 | 3,02 | 1,68% | 98.782,00 |
| 17.11.2025 | 2,96 | 3,19 | 2,91 | 2,97 | 0,34% | 44.566,00 |
| 14.11.2025 | 2,98 | 3,07 | 2,96 | 2,96 | -1,66% | 39.295,00 |
| 13.11.2025 | 2,99 | 3,13 | 2,97 | 3,01 | 0,33% | 45.067,00 |
| 12.11.2025 | 2,72 | 3,19 | 2,72 | 3,00 | 5,63% | 80.525,00 |
| 11.11.2025 | 2,91 | 3,00 | 2,82 | 2,84 | -2,41% | 24.756,00 |
| 10.11.2025 | 2,86 | 3,05 | 2,84 | 2,91 | 1,75% | 42.344,00 |
| 07.11.2025 | 2,90 | 2,99 | 2,83 | 2,86 | 0,35% | 38.601,00 |
| 06.11.2025 | 2,60 | 3,13 | 2,60 | 2,85 | 14,92% | 178.858,00 |
| 05.11.2025 | 2,32 | 2,49 | 2,32 | 2,48 | 5,98% | 34.648,00 |
| 04.11.2025 | 2,51 | 2,56 | 2,33 | 2,34 | -6,77% | 66.974,00 |
| 03.11.2025 | 2,51 | 2,66 | 2,51 | 2,51 | -1,95% | 36.266,00 |
| 31.10.2025 | 2,57 | 2,60 | 2,51 | 2,56 | 0,99% | 23.716,00 |
| 30.10.2025 | 2,52 | 2,59 | 2,52 | 2,54 | -2,12% | 22.146,00 |
| 29.10.2025 | 2,68 | 2,71 | 2,55 | 2,59 | -0,77% | 24.710,00 |
| 28.10.2025 | 2,72 | 2,76 | 2,61 | 2,61 | -3,69% | 61.293,00 |
| 27.10.2025 | 2,63 | 2,76 | 2,58 | 2,71 | 4,63% | 60.345,00 |
| 24.10.2025 | 2,69 | 2,73 | 2,55 | 2,59 | -4,43% | 53.284,00 |
| 23.10.2025 | 2,57 | 2,72 | 2,53 | 2,71 | 5,45% | 75.134,00 |
| 22.10.2025 | 2,66 | 2,70 | 2,56 | 2,57 | -5,34% | 61.898,00 |
| 21.10.2025 | 2,80 | 2,88 | 2,70 | 2,72 | -2,69% | 23.202,00 |
| 20.10.2025 | 2,78 | 2,84 | 2,75 | 2,79 | 2,95% | 61.753,00 |
| 17.10.2025 | 2,75 | 2,86 | 2,71 | 2,71 | -1,45% | 41.061,00 |
| 16.10.2025 | 2,80 | 2,85 | 2,75 | 2,75 | -1,79% | 34.374,00 |
| 15.10.2025 | 2,82 | 2,88 | 2,77 | 2,80 | -2,78% | 66.793,00 |
| 14.10.2025 | 2,85 | 2,96 | 2,77 | 2,88 | 3,97% | 56.641,00 |
| 13.10.2025 | 2,76 | 2,94 | 2,73 | 2,77 | 0,36% | 44.703,00 |
| 10.10.2025 | 2,86 | 3,15 | 2,74 | 2,76 | -6,44% | 77.148,00 |
| 09.10.2025 | 2,94 | 3,16 | 2,90 | 2,95 | 0,68% | 19.536,00 |
| 08.10.2025 | 2,95 | 3,37 | 2,88 | 2,93 | -0,68% | 53.303,00 |
| 07.10.2025 | 3,03 | 3,26 | 2,89 | 2,95 | -2,64% | 50.141,00 |
| 06.10.2025 | 3,08 | 3,43 | 3,03 | 3,03 | -3,81% | 36.370,00 |
| 03.10.2025 | 3,11 | 3,20 | 3,11 | 3,15 | -3,37% | 7.096,00 |
| 02.10.2025 | 3,31 | 3,39 | 3,20 | 3,26 | 1,56% | 16.023,00 |
| 01.10.2025 | 3,30 | 3,38 | 3,20 | 3,21 | -3,28% | 25.429,00 |
| 30.09.2025 | 3,41 | 3,49 | 3,20 | 3,32 | -0,33% | 74.024,00 |
| 29.09.2025 | 3,32 | 3,45 | 3,20 | 3,33 | -3,48% | 61.636,00 |
| 26.09.2025 | 3,42 | 3,48 | 3,22 | 3,45 | 1,17% | 52.882,00 |
| 25.09.2025 | 3,53 | 3,53 | 3,33 | 3,41 | -5,28% | 45.639,00 |
| 24.09.2025 | 3,70 | 3,70 | 3,53 | 3,60 | -1,10% | 45.105,00 |
| 23.09.2025 | 3,60 | 3,69 | 3,49 | 3,64 | 1,11% | 59.929,00 |
| 22.09.2025 | 3,57 | 3,75 | 3,54 | 3,60 | 0,00% | 75.225,00 |
| 19.09.2025 | 3,60 | 3,60 | 3,47 | 3,60 | 2,86% | 55.428,00 |
| 18.09.2025 | 3,56 | 3,57 | 3,41 | 3,50 | -2,23% | 31.698,00 |
| 17.09.2025 | 3,55 | 3,59 | 3,48 | 3,58 | 0,56% | 6.796,00 |
| 16.09.2025 | 3,45 | 3,60 | 3,40 | 3,56 | -0,84% | 56.202,00 |
| 15.09.2025 | 3,54 | 3,65 | 3,53 | 3,59 | 1,13% | 34.937,00 |
| 12.09.2025 | 3,31 | 3,62 | 3,25 | 3,55 | 10,59% | 142.480,00 |
| 11.09.2025 | 3,35 | 3,44 | 3,18 | 3,21 | -3,60% | 20.574,00 |
| 10.09.2025 | 3,37 | 3,37 | 3,25 | 3,33 | -0,90% | 15.791,00 |
| 09.09.2025 | 3,46 | 3,48 | 3,23 | 3,36 | -1,47% | 41.442,00 |
| 08.09.2025 | 3,42 | 3,50 | 3,29 | 3,41 | -0,29% | 25.798,00 |
| 05.09.2025 | 3,35 | 3,42 | 3,29 | 3,42 | 2,40% | 36.856,00 |
| 04.09.2025 | 3,23 | 3,35 | 3,20 | 3,34 | 2,94% | 23.417,00 |
| 03.09.2025 | 3,15 | 3,35 | 3,09 | 3,24 | 1,44% | 15.186,00 |
| 02.09.2025 | 3,28 | 3,31 | 3,18 | 3,20 | -3,95% | 9.353,00 |
| 29.08.2025 | 3,35 | 3,39 | 3,21 | 3,33 | 0,91% | 9.184,00 |
| 28.08.2025 | 3,24 | 3,40 | 3,18 | 3,30 | 1,85% | 21.679,00 |
| 27.08.2025 | 3,35 | 3,42 | 3,18 | 3,24 | -2,11% | 34.846,00 |
| 26.08.2025 | 3,37 | 3,37 | 3,19 | 3,31 | 1,22% | 17.675,00 |
| 25.08.2025 | 3,39 | 3,45 | 3,26 | 3,27 | -2,39% | 19.556,00 |
| 22.08.2025 | 3,19 | 3,35 | 3,10 | 3,35 | 6,35% | 46.836,00 |
| 21.08.2025 | 3,30 | 3,37 | 3,01 | 3,15 | -3,08% | 79.794,00 |
| 20.08.2025 | 2,86 | 3,36 | 2,85 | 3,25 | 18,61% | 267.718,00 |
| 19.08.2025 | 2,81 | 2,89 | 2,74 | 2,74 | -1,08% | 15.208,00 |
| 18.08.2025 | 2,81 | 2,84 | 2,77 | 2,77 | -1,42% | 8.509,00 |
| 15.08.2025 | 2,78 | 2,84 | 2,74 | 2,81 | 1,08% | 3.995,00 |
| 14.08.2025 | 2,76 | 2,89 | 2,72 | 2,78 | 1,46% | 8.020,00 |
| 13.08.2025 | 2,83 | 2,94 | 2,72 | 2,74 | -1,08% | 19.659,00 |
| 12.08.2025 | 2,82 | 2,97 | 2,70 | 2,77 | -1,77% | 25.739,00 |
| 11.08.2025 | 2,80 | 2,98 | 2,75 | 2,82 | 0,00% | 15.407,00 |
| 08.08.2025 | 2,75 | 2,90 | 2,75 | 2,82 | 4,44% | 5.396,00 |
| 07.08.2025 | 2,80 | 2,80 | 2,70 | 2,70 | -2,53% | 11.320,00 |
| 06.08.2025 | 2,75 | 2,91 | 2,70 | 2,77 | -1,42% | 12.349,00 |
| 05.08.2025 | 2,91 | 2,98 | 2,76 | 2,81 | -1,75% | 8.402,00 |
| 04.08.2025 | 2,90 | 3,01 | 2,83 | 2,86 | 0,70% | 11.847,00 |
| 01.08.2025 | 2,97 | 3,27 | 2,81 | 2,84 | -5,02% | 29.397,00 |
| 31.07.2025 | 3,06 | 3,08 | 2,96 | 2,99 | -0,99% | 14.485,00 |
| 30.07.2025 | 2,90 | 3,14 | 2,90 | 3,02 | 1,68% | 51.151,00 |
| 29.07.2025 | 2,92 | 3,04 | 2,92 | 2,97 | 3,13% | 13.188,00 |