2,830$
3,66%
Echtzeit-Aktienkurs Rave Restaurant Group Inc.
Bid:
Ask:
Aktienkurse zur Rave Restaurant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 3,66% | 2.502,00 |
| 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% | 61.361,00 |
| 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% | 23.873,00 |
| 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% | 1.750,00 |
| 02.06.2025 | 2,75 | 2,75 | 2,65 | 2,75 | -0,43% | 6.833,00 |
| 30.05.2025 | 2,70 | 2,80 | 2,69 | 2,76 | 3,76% | 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 | -0,50% | 7.525,00 |
| 27.05.2025 | 2,80 | 2,80 | 2,66 | 2,76 | -0,61% | 15.089,00 |
| 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 |
| 02.05.2025 | 2,46 | 2,49 | 2,40 | 2,45 | -1,21% | 9.930,00 |
| 01.05.2025 | 2,44 | 2,48 | 2,42 | 2,48 | 0,81% | 3.280,00 |
| 30.04.2025 | 2,40 | 2,48 | 2,38 | 2,46 | 1,19% | 25.710,00 |
| 29.04.2025 | 2,47 | 2,48 | 2,38 | 2,43 | -1,18% | 7.499,00 |
| 28.04.2025 | 2,49 | 2,49 | 2,41 | 2,46 | -1,60% | 5.886,00 |
| 25.04.2025 | 2,41 | 2,50 | 2,36 | 2,50 | 3,56% | 20.620,00 |
| 24.04.2025 | 2,33 | 2,42 | 2,31 | 2,41 | 2,29% | 18.901,00 |
| 23.04.2025 | 2,35 | 2,44 | 2,34 | 2,36 | 3,51% | 7.380,00 |
| 22.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,24% | 1.129,00 |
| 21.04.2025 | 2,27 | 2,31 | 2,15 | 2,23 | -1,76% | 30.074,00 |
| 17.04.2025 | 2,29 | 2,29 | 2,11 | 2,27 | 3,65% | 45.377,00 |
| 16.04.2025 | 2,18 | 2,30 | 2,17 | 2,19 | -1,79% | 4.068,00 |
| 15.04.2025 | 2,23 | 2,29 | 2,22 | 2,23 | 2,06% | 14.188,00 |
| 14.04.2025 | 2,24 | 2,31 | 2,14 | 2,19 | -2,02% | 16.834,00 |
| 11.04.2025 | 2,06 | 2,32 | 2,06 | 2,23 | 6,19% | 7.192,00 |
| 10.04.2025 | 2,19 | 2,20 | 2,01 | 2,10 | -3,67% | 41.953,00 |
| 09.04.2025 | 2,20 | 2,46 | 2,07 | 2,18 | 0,39% | 53.437,00 |
| 08.04.2025 | 2,27 | 2,46 | 2,12 | 2,17 | -2,84% | 17.680,00 |
| 07.04.2025 | 2,50 | 2,51 | 2,16 | 2,24 | -7,26% | 133.007,00 |
| 04.04.2025 | 2,50 | 2,52 | 2,38 | 2,41 | -3,60% | 10.741,00 |
| 03.04.2025 | 2,44 | 2,56 | 2,44 | 2,50 | 0,00% | 12.873,00 |
| 02.04.2025 | 2,65 | 2,65 | 2,50 | 2,50 | -3,10% | 24.591,00 |
| 01.04.2025 | 2,76 | 2,76 | 2,57 | 2,58 | -6,52% | 13.726,00 |
| 31.03.2025 | 2,73 | 2,80 | 2,61 | 2,76 | -0,36% | 17.527,00 |
| 28.03.2025 | 2,81 | 2,84 | 2,72 | 2,77 | -0,36% | 11.380,00 |
| 27.03.2025 | 2,83 | 2,85 | 2,75 | 2,78 | 1,09% | 9.914,00 |
| 26.03.2025 | 2,82 | 2,85 | 2,60 | 2,75 | -2,36% | 29.664,00 |
| 25.03.2025 | 2,85 | 2,85 | 2,73 | 2,82 | -0,48% | 10.054,00 |
| 24.03.2025 | 2,83 | 2,86 | 2,80 | 2,83 | 2,91% | 16.510,00 |
| 21.03.2025 | 2,86 | 2,86 | 2,72 | 2,75 | -0,72% | 8.755,00 |
| 20.03.2025 | 2,85 | 2,85 | 2,64 | 2,77 | -1,42% | 8.996,00 |
| 19.03.2025 | 2,77 | 2,81 | 2,73 | 2,81 | 3,31% | 7.949,00 |
| 18.03.2025 | 2,71 | 2,80 | 2,67 | 2,72 | -1,45% | 20.414,00 |
| 17.03.2025 | 2,89 | 2,89 | 2,72 | 2,76 | -2,95% | 20.450,00 |
| 14.03.2025 | 2,92 | 3,00 | 2,82 | 2,84 | -2,60% | 9.786,00 |
| 13.03.2025 | 3,02 | 3,03 | 2,75 | 2,92 | -3,82% | 19.664,00 |
| 12.03.2025 | 3,10 | 3,10 | 2,97 | 3,04 | -0,13% | 5.645,00 |
| 11.03.2025 | 2,90 | 3,05 | 2,90 | 3,04 | 6,67% | 20.639,00 |
| 10.03.2025 | 2,94 | 2,96 | 2,80 | 2,85 | -0,70% | 46.574,00 |
| 07.03.2025 | 2,84 | 2,98 | 2,80 | 2,87 | 4,36% | 28.102,00 |
| 06.03.2025 | 2,85 | 2,94 | 2,75 | 2,75 | -3,51% | 35.241,00 |
| 05.03.2025 | 2,94 | 2,99 | 2,85 | 2,85 | -3,39% | 13.749,00 |
| 04.03.2025 | 2,77 | 2,97 | 2,77 | 2,95 | 2,08% | 15.259,00 |
| 03.03.2025 | 3,12 | 3,20 | 2,82 | 2,89 | -9,97% | 49.413,00 |
| 28.02.2025 | 2,86 | 3,25 | 2,79 | 3,21 | 15,05% | 90.083,00 |
| 27.02.2025 | 2,79 | 2,86 | 2,71 | 2,79 | -1,06% | 10.278,00 |
| 26.02.2025 | 2,86 | 2,98 | 2,72 | 2,82 | -1,05% | 43.035,00 |
| 25.02.2025 | 2,87 | 2,98 | 2,82 | 2,85 | -1,38% | 47.200,00 |
| 24.02.2025 | 2,61 | 2,96 | 2,56 | 2,89 | 12,89% | 172.721,00 |
| 21.02.2025 | 2,60 | 2,66 | 2,56 | 2,56 | -1,92% | 510.911,00 |
| 20.02.2025 | 2,65 | 2,68 | 2,56 | 2,61 | 0,00% | 13.903,00 |
| 19.02.2025 | 2,50 | 2,62 | 2,47 | 2,61 | 3,16% | 50.890,00 |
| 18.02.2025 | 2,55 | 2,60 | 2,51 | 2,53 | -0,78% | 13.532,00 |
| 14.02.2025 | 2,43 | 2,55 | 2,40 | 2,55 | 6,25% | 11.068,00 |
| 13.02.2025 | 2,38 | 2,51 | 2,37 | 2,40 | -3,23% | 7.363,00 |
| 12.02.2025 | 2,48 | 2,54 | 2,40 | 2,48 | 0,00% | 14.414,00 |
| 11.02.2025 | 2,38 | 2,50 | 2,33 | 2,48 | 4,20% | 22.633,00 |
| 10.02.2025 | 2,40 | 2,48 | 2,35 | 2,38 | 1,28% | 8.777,00 |
| 07.02.2025 | 2,35 | 2,51 | 2,35 | 2,35 | 1,73% | 19.180,00 |