3,500$
-2,78%
Echtzeit-Aktienkurs Rave Restaurant Group Inc.
Bid:
Ask:
Aktienkurse zur Rave Restaurant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -2,78% | 1.270,00 |
| 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 |
| 28.07.2025 | 3,00 | 3,03 | 2,80 | 2,88 | -3,15% | 28.826,00 |
| 25.07.2025 | 3,10 | 3,10 | 2,90 | 2,97 | -1,21% | 19.344,00 |
| 24.07.2025 | 2,86 | 3,18 | 2,77 | 3,01 | 7,50% | 112.820,00 |
| 23.07.2025 | 2,85 | 2,88 | 2,73 | 2,80 | 0,00% | 28.552,00 |
| 22.07.2025 | 2,73 | 2,90 | 2,72 | 2,80 | 1,11% | 33.518,00 |
| 21.07.2025 | 2,68 | 2,77 | 2,68 | 2,77 | 1,44% | 25.049,00 |
| 18.07.2025 | 2,79 | 2,83 | 2,69 | 2,73 | -1,09% | 11.709,00 |
| 17.07.2025 | 2,66 | 2,83 | 2,63 | 2,76 | 3,76% | 38.506,00 |
| 16.07.2025 | 2,75 | 2,82 | 2,66 | 2,66 | 0,00% | 10.780,00 |
| 15.07.2025 | 2,77 | 2,78 | 2,66 | 2,66 | -5,34% | 16.240,00 |
| 14.07.2025 | 2,79 | 2,95 | 2,67 | 2,81 | 0,72% | 24.768,00 |
| 11.07.2025 | 2,69 | 2,83 | 2,69 | 2,79 | -0,36% | 71.005,00 |
| 10.07.2025 | 2,80 | 2,85 | 2,79 | 2,80 | 0,00% | 17.330,00 |
| 09.07.2025 | 2,84 | 2,90 | 2,74 | 2,80 | -0,71% | 22.392,00 |
| 08.07.2025 | 2,85 | 2,91 | 2,82 | 2,82 | -0,35% | 13.242,00 |
| 07.07.2025 | 2,87 | 2,90 | 2,82 | 2,83 | -1,39% | 22.294,00 |
| 03.07.2025 | 2,78 | 2,89 | 2,78 | 2,87 | 2,87% | 12.564,00 |
| 02.07.2025 | 2,73 | 2,83 | 2,73 | 2,79 | 2,20% | 10.929,00 |
| 01.07.2025 | 2,75 | 2,77 | 2,67 | 2,73 | -0,73% | 8.993,00 |
| 30.06.2025 | 2,64 | 2,75 | 2,60 | 2,75 | 4,56% | 61.355,00 |
| 27.06.2025 | 2,51 | 2,64 | 2,48 | 2,63 | 1,94% | 52.878,00 |
| 26.06.2025 | 2,57 | 2,59 | 2,50 | 2,58 | -1,15% | 14.053,00 |
| 25.06.2025 | 2,59 | 2,64 | 2,52 | 2,61 | 0,00% | 12.091,00 |
| 24.06.2025 | 2,58 | 2,62 | 2,55 | 2,61 | 2,35% | 12.165,00 |
| 23.06.2025 | 2,49 | 2,60 | 2,45 | 2,55 | 0,39% | 30.606,00 |
| 20.06.2025 | 2,49 | 2,54 | 2,46 | 2,54 | 1,60% | 15.454,00 |
| 18.06.2025 | 2,40 | 2,57 | 2,39 | 2,50 | 2,04% | 62.300,00 |
| 17.06.2025 | 2,40 | 2,48 | 2,36 | 2,45 | 1,24% | 29.835,00 |
| 16.06.2025 | 2,50 | 2,55 | 2,38 | 2,42 | -0,82% | 34.053,00 |
| 13.06.2025 | 2,45 | 2,49 | 2,38 | 2,44 | -1,01% | 14.166,00 |
| 12.06.2025 | 2,50 | 2,52 | 2,42 | 2,47 | -2,95% | 18.914,00 |
| 11.06.2025 | 2,49 | 2,61 | 2,47 | 2,54 | 0,00% | 19.189,00 |
| 10.06.2025 | 2,58 | 2,66 | 2,49 | 2,54 | -2,68% | 40.363,00 |
| 09.06.2025 | 2,62 | 2,74 | 2,57 | 2,61 | -1,88% | 14.846,00 |
| 06.06.2025 | 2,61 | 2,72 | 2,61 | 2,66 | 0,76% | 10.185,00 |
| 05.06.2025 | 2,73 | 2,73 | 2,56 | 2,64 | -2,94% | 23.863,00 |
| 04.06.2025 | 2,72 | 2,75 | 2,63 | 2,72 | 1,12% | 12.450,00 |
| 03.06.2025 | 2,72 | 2,74 | 2,69 | 2,69 | -2,11% | 1.748,00 |
| 02.06.2025 | 2,75 | 2,75 | 2,65 | 2,75 | -0,07% | 6.833,00 |
| 30.05.2025 | 2,70 | 2,80 | 2,69 | 2,75 | 3,38% | 21.339,00 |
| 29.05.2025 | 2,77 | 2,79 | 2,66 | 2,66 | -3,24% | 28.518,00 |
| 28.05.2025 | 2,75 | 2,77 | 2,70 | 2,75 | -0,49% | 7.525,00 |
| 27.05.2025 | 2,80 | 2,80 | 2,66 | 2,76 | -0,63% | 15.088,00 |
| 23.05.2025 | 2,68 | 2,82 | 2,68 | 2,78 | 1,46% | 9.695,00 |
| 22.05.2025 | 2,79 | 2,82 | 2,73 | 2,74 | 0,37% | 12.209,00 |
| 21.05.2025 | 2,82 | 2,82 | 2,73 | 2,73 | -0,36% | 4.964,00 |
| 20.05.2025 | 2,80 | 2,81 | 2,74 | 2,74 | -1,08% | 1.814,00 |
| 19.05.2025 | 2,75 | 2,81 | 2,74 | 2,77 | 1,47% | 2.907,00 |
| 16.05.2025 | 2,67 | 2,80 | 2,54 | 2,73 | -0,73% | 19.533,00 |
| 15.05.2025 | 2,80 | 2,80 | 2,70 | 2,75 | 4,56% | 9.869,00 |
| 14.05.2025 | 2,81 | 2,84 | 2,60 | 2,63 | -5,40% | 32.189,00 |
| 13.05.2025 | 2,80 | 2,84 | 2,77 | 2,78 | 0,00% | 19.731,00 |
| 12.05.2025 | 2,80 | 2,83 | 2,72 | 2,78 | 1,46% | 17.409,00 |
| 09.05.2025 | 2,75 | 2,89 | 2,73 | 2,74 | 4,58% | 15.219,00 |
| 08.05.2025 | 2,49 | 2,75 | 2,49 | 2,62 | 5,41% | 22.434,00 |
| 07.05.2025 | 2,40 | 2,49 | 2,30 | 2,49 | 4,00% | 48.157,00 |
| 06.05.2025 | 2,42 | 2,45 | 2,36 | 2,39 | 0,42% | 4.737,00 |
| 05.05.2025 | 2,44 | 2,49 | 2,35 | 2,38 | -2,86% | 6.832,00 |