2,930$
1,38%
Echtzeit-Aktienkurs Rave Restaurant Group Inc.
Bid:
Ask:
Aktienkurse zur Rave Restaurant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,89 | 2,93 | 2,89 | 2,93 | 1,21% | 1.626,00 |
| 08.09.2026 | 3,00 | 3,00 | 2,87 | 2,90 | -4,77% | 204.809,00 |
| 04.09.2026 | 3,03 | 3,04 | 3,01 | 3,04 | -0,33% | 18.588,00 |
| 03.09.2026 | 3,11 | 3,11 | 3,03 | 3,05 | -1,29% | 21.805,00 |
| 02.09.2026 | 3,09 | 3,17 | 3,09 | 3,09 | 0,16% | 7.111,00 |
| 01.09.2026 | 3,10 | 3,10 | 3,04 | 3,09 | -1,75% | 32.611,00 |
| 31.08.2026 | 3,15 | 3,15 | 3,07 | 3,14 | 0,32% | 15.866,00 |
| 28.08.2026 | 3,10 | 3,14 | 3,09 | 3,13 | 0,64% | 20.430,00 |
| 27.08.2026 | 3,11 | 3,17 | 3,04 | 3,11 | 1,97% | 29.397,00 |
| 26.08.2026 | 3,14 | 3,17 | 3,05 | 3,05 | -2,24% | 19.165,00 |
| 25.08.2026 | 3,07 | 3,13 | 3,07 | 3,12 | 0,65% | 17.493,00 |
| 24.08.2026 | 3,11 | 3,11 | 3,10 | 3,10 | -0,32% | 867,00 |
| 21.08.2026 | 3,05 | 3,11 | 3,02 | 3,11 | 0,32% | 3.236,00 |
| 20.08.2026 | 3,07 | 3,15 | 3,04 | 3,10 | 1,64% | 26.103,00 |
| 19.08.2026 | 3,02 | 3,08 | 3,00 | 3,05 | 0,00% | 17.683,00 |
| 18.08.2026 | 3,01 | 3,11 | 3,01 | 3,05 | 1,67% | 36.890,00 |
| 17.08.2026 | 3,05 | 3,15 | 3,00 | 3,00 | -1,32% | 36.216,00 |
| 14.08.2026 | 3,10 | 3,10 | 3,00 | 3,04 | -2,25% | 25.896,00 |
| 13.08.2026 | 3,02 | 3,15 | 3,02 | 3,11 | 0,65% | 27.870,00 |
| 12.08.2026 | 3,10 | 3,11 | 3,06 | 3,09 | -0,32% | 4.006,00 |
| 11.08.2026 | 3,09 | 3,11 | 3,02 | 3,10 | 1,14% | 11.607,00 |
| 10.08.2026 | 3,14 | 3,14 | 3,07 | 3,07 | -2,39% | 11.457,00 |
| 07.08.2026 | 3,13 | 3,15 | 3,02 | 3,14 | 0,32% | 4.825,00 |
| 06.08.2026 | 3,21 | 3,21 | 2,95 | 3,13 | -2,19% | 50.715,00 |
| 05.08.2026 | 3,24 | 3,24 | 3,12 | 3,20 | -2,38% | 27.692,00 |
| 04.08.2026 | 3,21 | 3,36 | 3,21 | 3,28 | -0,21% | 13.417,00 |
| 03.08.2026 | 3,15 | 3,34 | 3,15 | 3,29 | 4,29% | 46.561,00 |
| 31.07.2026 | 3,15 | 3,20 | 3,05 | 3,15 | 1,29% | 33.826,00 |
| 30.07.2026 | 3,00 | 3,18 | 3,00 | 3,11 | 3,67% | 32.486,00 |
| 29.07.2026 | 3,10 | 3,23 | 3,00 | 3,00 | -1,96% | 33.233,00 |
| 28.07.2026 | 3,14 | 3,19 | 3,00 | 3,06 | -2,24% | 39.361,00 |
| 27.07.2026 | 3,13 | 3,16 | 3,01 | 3,13 | 0,00% | 15.976,00 |
| 24.07.2026 | 3,19 | 3,20 | 3,13 | 3,13 | 0,00% | 13.443,00 |
| 23.07.2026 | 3,21 | 3,27 | 3,09 | 3,13 | -3,40% | 36.202,00 |
| 22.07.2026 | 3,23 | 3,27 | 3,19 | 3,24 | -0,31% | 17.234,00 |
| 21.07.2026 | 3,23 | 3,36 | 3,16 | 3,25 | -1,22% | 55.734,00 |
| 20.07.2026 | 3,25 | 3,42 | 3,25 | 3,29 | -0,30% | 9.799,00 |
| 17.07.2026 | 3,34 | 3,45 | 3,30 | 3,30 | -0,45% | 9.408,00 |
| 16.07.2026 | 3,27 | 3,37 | 3,25 | 3,32 | 1,07% | 16.261,00 |
| 15.07.2026 | 3,28 | 3,30 | 3,16 | 3,28 | -1,50% | 14.898,00 |
| 14.07.2026 | 3,30 | 3,37 | 3,22 | 3,33 | 4,06% | 30.459,00 |
| 13.07.2026 | 3,20 | 3,30 | 3,20 | 3,20 | -2,74% | 12.375,00 |
| 10.07.2026 | 3,26 | 3,33 | 3,24 | 3,29 | 1,00% | 38.792,00 |
| 09.07.2026 | 3,33 | 3,50 | 3,26 | 3,26 | -1,29% | 17.687,00 |
| 08.07.2026 | 3,30 | 3,35 | 3,17 | 3,30 | 0,00% | 15.600,00 |
| 07.07.2026 | 3,39 | 3,44 | 3,21 | 3,30 | -1,20% | 402.776,00 |
| 06.07.2026 | 3,49 | 3,50 | 3,31 | 3,34 | -2,05% | 18.636,00 |
| 02.07.2026 | 3,32 | 3,49 | 3,32 | 3,41 | 3,33% | 24.900,00 |
| 01.07.2026 | 3,24 | 3,40 | 3,24 | 3,30 | 0,92% | 20.447,00 |
| 30.06.2026 | 3,37 | 3,37 | 3,27 | 3,27 | -3,54% | 35.270,00 |
| 29.06.2026 | 3,46 | 3,46 | 3,36 | 3,39 | -0,88% | 21.982,00 |
| 26.06.2026 | 3,23 | 3,42 | 3,22 | 3,42 | 5,88% | 36.919,00 |
| 25.06.2026 | 3,29 | 3,33 | 3,23 | 3,23 | 0,31% | 39.789,00 |
| 24.06.2026 | 3,23 | 3,39 | 3,22 | 3,22 | -2,13% | 86.380,00 |
| 23.06.2026 | 3,25 | 3,32 | 3,25 | 3,29 | -1,20% | 6.167,00 |
| 22.06.2026 | 3,34 | 3,36 | 3,26 | 3,33 | -0,89% | 32.026,00 |
| 18.06.2026 | 3,25 | 3,43 | 3,20 | 3,36 | 1,51% | 54.577,00 |
| 17.06.2026 | 3,23 | 3,33 | 3,22 | 3,31 | 2,16% | 29.338,00 |
| 16.06.2026 | 3,18 | 3,31 | 3,17 | 3,24 | 1,25% | 18.063,00 |
| 15.06.2026 | 3,33 | 3,50 | 3,17 | 3,20 | -5,88% | 93.024,00 |
| 12.06.2026 | 3,29 | 3,44 | 3,20 | 3,40 | 3,34% | 52.866,00 |
| 11.06.2026 | 3,17 | 3,36 | 3,13 | 3,29 | 2,49% | 43.644,00 |
| 10.06.2026 | 3,18 | 3,21 | 3,05 | 3,21 | 1,90% | 25.274,00 |
| 09.06.2026 | 3,02 | 3,20 | 3,02 | 3,15 | 2,27% | 56.360,00 |
| 08.06.2026 | 2,87 | 3,12 | 2,86 | 3,08 | 7,32% | 47.545,00 |
| 05.06.2026 | 2,85 | 2,93 | 2,82 | 2,87 | 1,06% | 39.115,00 |
| 04.06.2026 | 2,81 | 2,91 | 2,81 | 2,84 | 1,07% | 11.075,00 |
| 03.06.2026 | 2,90 | 2,94 | 2,81 | 2,81 | -5,70% | 48.227,00 |
| 02.06.2026 | 2,98 | 3,03 | 2,95 | 2,98 | -1,00% | 10.227,00 |
| 01.06.2026 | 3,01 | 3,10 | 2,97 | 3,01 | -0,99% | 27.732,00 |
| 29.05.2026 | 2,94 | 3,25 | 2,94 | 3,04 | 2,70% | 94.491,00 |
| 28.05.2026 | 2,84 | 3,39 | 2,65 | 2,96 | 6,47% | 739.128,00 |
| 27.05.2026 | 2,88 | 2,97 | 2,67 | 2,78 | -4,47% | 90.920,00 |
| 26.05.2026 | 2,86 | 3,03 | 2,85 | 2,91 | 0,69% | 104.584,00 |
| 22.05.2026 | 2,91 | 3,07 | 2,86 | 2,89 | -3,67% | 76.304,00 |
| 21.05.2026 | 2,81 | 3,00 | 2,81 | 3,00 | 6,01% | 88.981,00 |
| 20.05.2026 | 2,71 | 2,89 | 2,64 | 2,83 | 2,91% | 115.433,00 |
| 19.05.2026 | 2,60 | 2,79 | 2,50 | 2,75 | 5,36% | 166.615,00 |
| 18.05.2026 | 2,66 | 2,76 | 2,56 | 2,61 | -0,38% | 50.529,00 |
| 15.05.2026 | 2,62 | 2,70 | 2,50 | 2,62 | 1,55% | 84.555,00 |
| 14.05.2026 | 2,69 | 2,87 | 2,45 | 2,58 | -5,15% | 759.855,00 |
| 13.05.2026 | 2,82 | 2,82 | 2,72 | 2,72 | -2,51% | 3.975,00 |
| 12.05.2026 | 2,76 | 2,86 | 2,70 | 2,79 | -1,59% | 49.740,00 |
| 11.05.2026 | 2,79 | 2,91 | 2,70 | 2,84 | 1,25% | 16.158,00 |
| 08.05.2026 | 2,85 | 2,97 | 2,80 | 2,80 | -3,78% | 37.108,00 |
| 07.05.2026 | 2,77 | 3,06 | 2,77 | 2,91 | 8,99% | 100.536,00 |
| 06.05.2026 | 2,81 | 2,87 | 2,67 | 2,67 | -5,32% | 31.781,00 |
| 05.05.2026 | 2,79 | 2,94 | 2,77 | 2,82 | 1,08% | 7.726,00 |
| 04.05.2026 | 2,76 | 2,92 | 2,76 | 2,79 | 1,45% | 26.661,00 |
| 01.05.2026 | 2,77 | 2,88 | 2,74 | 2,75 | -2,14% | 48.836,00 |
| 30.04.2026 | 2,73 | 2,86 | 2,73 | 2,81 | 3,31% | 36.967,00 |
| 29.04.2026 | 2,85 | 2,88 | 2,69 | 2,72 | -3,89% | 11.805,00 |
| 28.04.2026 | 2,75 | 2,92 | 2,75 | 2,83 | 2,17% | 37.824,00 |
| 27.04.2026 | 2,77 | 2,80 | 2,69 | 2,77 | -0,36% | 32.462,00 |
| 24.04.2026 | 2,61 | 2,81 | 2,57 | 2,78 | 6,51% | 110.724,00 |
| 23.04.2026 | 2,42 | 2,62 | 2,42 | 2,61 | 9,21% | 163.438,00 |
| 22.04.2026 | 2,41 | 2,49 | 2,35 | 2,39 | -2,45% | 95.385,00 |
| 21.04.2026 | 2,39 | 2,48 | 2,39 | 2,45 | 1,24% | 27.374,00 |
| 20.04.2026 | 2,42 | 2,45 | 2,38 | 2,42 | -2,02% | 70.113,00 |
| 17.04.2026 | 2,45 | 2,50 | 2,35 | 2,47 | 4,66% | 181.966,00 |