2,860$
-1,72%
Echtzeit-Aktienkurs Rave Restaurant Group Inc.
Bid:
Ask:
Aktienkurse zur Rave Restaurant Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 2,39 | 2,47 | 2,30 | 2,36 | -0,42% | 138.620,00 |
| 15.04.2026 | 2,40 | 2,47 | 2,34 | 2,37 | 0,00% | 133.497,00 |
| 14.04.2026 | 2,47 | 2,47 | 2,30 | 2,37 | -2,67% | 105.687,00 |
| 13.04.2026 | 2,49 | 2,50 | 2,30 | 2,44 | 3,62% | 292.772,00 |
| 10.04.2026 | 2,75 | 2,75 | 2,35 | 2,35 | 0,00% | 106.758,00 |
| 09.04.2026 | 2,50 | 2,50 | 2,35 | 2,35 | -6,37% | 64.587,00 |
| 08.04.2026 | 2,54 | 2,67 | 2,46 | 2,51 | 0,00% | 31.459,00 |
| 07.04.2026 | 2,57 | 2,60 | 2,51 | 2,51 | -3,46% | 20.822,00 |
| 06.04.2026 | 2,56 | 2,70 | 2,54 | 2,60 | 2,36% | 55.089,00 |
| 02.04.2026 | 2,61 | 2,62 | 2,54 | 2,54 | -3,42% | 19.037,00 |
| 01.04.2026 | 2,65 | 2,70 | 2,57 | 2,63 | -0,75% | 21.218,00 |
| 31.03.2026 | 2,65 | 2,75 | 2,53 | 2,65 | 4,33% | 16.492,00 |
| 30.03.2026 | 2,53 | 2,64 | 2,53 | 2,54 | 0,00% | 35.408,00 |
| 27.03.2026 | 2,58 | 2,65 | 2,46 | 2,54 | -2,31% | 12.122,00 |
| 26.03.2026 | 2,52 | 2,65 | 2,52 | 2,60 | 4,42% | 33.100,00 |
| 25.03.2026 | 2,45 | 2,57 | 2,45 | 2,49 | 3,75% | 18.272,00 |
| 24.03.2026 | 2,47 | 2,59 | 2,39 | 2,40 | -2,44% | 98.287,00 |
| 23.03.2026 | 2,50 | 2,55 | 2,25 | 2,46 | -1,20% | 155.320,00 |
| 20.03.2026 | 2,60 | 2,72 | 2,49 | 2,49 | -5,32% | 100.537,00 |
| 19.03.2026 | 2,66 | 2,67 | 2,60 | 2,63 | -0,75% | 16.963,00 |
| 18.03.2026 | 2,73 | 2,73 | 2,65 | 2,65 | -1,12% | 11.453,00 |
| 17.03.2026 | 2,67 | 2,73 | 2,66 | 2,68 | 1,90% | 17.196,00 |
| 16.03.2026 | 2,60 | 2,70 | 2,57 | 2,63 | 1,15% | 14.435,00 |
| 13.03.2026 | 2,72 | 2,72 | 2,60 | 2,60 | -2,99% | 19.868,00 |
| 12.03.2026 | 2,65 | 2,73 | 2,59 | 2,68 | 0,75% | 9.122,00 |
| 11.03.2026 | 2,71 | 2,79 | 2,61 | 2,66 | -0,75% | 29.819,00 |
| 10.03.2026 | 2,66 | 2,81 | 2,49 | 2,68 | 1,52% | 64.138,00 |
| 09.03.2026 | 2,71 | 2,78 | 2,61 | 2,64 | -6,38% | 58.051,00 |
| 06.03.2026 | 2,82 | 2,84 | 2,71 | 2,82 | 1,08% | 19.841,00 |
| 05.03.2026 | 2,77 | 2,86 | 2,75 | 2,79 | 0,72% | 27.438,00 |
| 04.03.2026 | 2,81 | 2,86 | 2,76 | 2,77 | -2,81% | 9.225,00 |
| 03.03.2026 | 2,76 | 2,86 | 2,75 | 2,85 | 1,06% | 16.412,00 |
| 02.03.2026 | 2,97 | 2,97 | 2,75 | 2,82 | -4,41% | 42.567,00 |
| 27.02.2026 | 2,97 | 2,99 | 2,93 | 2,95 | 0,00% | 7.777,00 |
| 26.02.2026 | 2,96 | 2,99 | 2,95 | 2,95 | -1,34% | 3.577,00 |
| 25.02.2026 | 2,97 | 3,01 | 2,93 | 2,99 | -0,33% | 4.502,00 |
| 24.02.2026 | 3,02 | 3,08 | 2,90 | 3,00 | 1,69% | 23.694,00 |
| 23.02.2026 | 3,05 | 3,14 | 2,89 | 2,95 | -3,91% | 64.414,00 |
| 20.02.2026 | 3,15 | 3,17 | 3,04 | 3,07 | -3,15% | 6.827,00 |
| 19.02.2026 | 3,23 | 3,23 | 3,10 | 3,17 | 0,63% | 13.502,00 |
| 18.02.2026 | 3,14 | 3,36 | 3,14 | 3,15 | 0,00% | 28.514,00 |
| 17.02.2026 | 3,30 | 3,34 | 3,14 | 3,15 | -4,55% | 78.126,00 |
| 13.02.2026 | 3,33 | 3,41 | 3,28 | 3,30 | -0,30% | 7.598,00 |
| 12.02.2026 | 3,53 | 3,53 | 3,29 | 3,31 | -4,89% | 13.805,00 |
| 11.02.2026 | 3,21 | 3,60 | 3,06 | 3,48 | 3,88% | 73.888,00 |
| 10.02.2026 | 3,32 | 3,36 | 3,29 | 3,35 | 1,21% | 36.265,00 |
| 09.02.2026 | 3,23 | 3,36 | 3,23 | 3,31 | 1,85% | 50.324,00 |
| 06.02.2026 | 3,32 | 3,37 | 3,25 | 3,25 | 2,20% | 19.121,00 |
| 05.02.2026 | 3,32 | 3,35 | 3,14 | 3,18 | -2,75% | 35.755,00 |
| 04.02.2026 | 3,29 | 3,31 | 3,18 | 3,27 | -0,30% | 9.030,00 |
| 03.02.2026 | 3,35 | 3,43 | 3,07 | 3,28 | -2,67% | 13.009,00 |
| 02.02.2026 | 3,36 | 3,40 | 3,23 | 3,37 | 0,90% | 29.060,00 |
| 30.01.2026 | 3,39 | 3,39 | 3,19 | 3,34 | -1,47% | 30.859,00 |
| 29.01.2026 | 3,37 | 3,41 | 3,29 | 3,39 | -0,29% | 12.622,00 |
| 28.01.2026 | 3,42 | 3,42 | 3,18 | 3,40 | 2,10% | 21.254,00 |
| 27.01.2026 | 3,24 | 3,33 | 3,24 | 3,33 | 1,52% | 21.959,00 |
| 26.01.2026 | 3,21 | 3,28 | 3,17 | 3,28 | 3,47% | 21.249,00 |
| 23.01.2026 | 3,21 | 3,27 | 3,12 | 3,17 | 0,32% | 27.758,00 |
| 22.01.2026 | 3,07 | 3,21 | 3,06 | 3,16 | 3,27% | 24.007,00 |
| 21.01.2026 | 3,07 | 3,14 | 3,06 | 3,06 | -0,33% | 9.539,00 |
| 20.01.2026 | 3,17 | 3,18 | 3,07 | 3,07 | -3,46% | 40.910,00 |
| 16.01.2026 | 3,29 | 3,29 | 3,12 | 3,18 | -0,62% | 3.659,00 |
| 15.01.2026 | 3,17 | 3,20 | 3,15 | 3,20 | 1,59% | 6.368,00 |
| 14.01.2026 | 3,19 | 3,20 | 3,15 | 3,15 | -1,56% | 7.885,00 |
| 13.01.2026 | 3,21 | 3,24 | 3,17 | 3,20 | -0,62% | 9.933,00 |
| 12.01.2026 | 3,24 | 3,31 | 3,21 | 3,22 | 0,94% | 14.393,00 |
| 09.01.2026 | 3,23 | 3,35 | 3,12 | 3,19 | -2,74% | 37.919,00 |
| 08.01.2026 | 3,22 | 3,40 | 3,13 | 3,28 | 4,46% | 64.417,00 |
| 07.01.2026 | 3,14 | 3,20 | 3,12 | 3,14 | 0,32% | 9.034,00 |
| 06.01.2026 | 3,20 | 3,20 | 3,13 | 3,13 | -0,95% | 17.399,00 |
| 05.01.2026 | 3,19 | 3,41 | 3,13 | 3,16 | -0,94% | 28.754,00 |
| 02.01.2026 | 3,32 | 3,37 | 3,19 | 3,19 | -3,33% | 18.183,00 |
| 31.12.2025 | 3,23 | 3,37 | 3,18 | 3,30 | 2,17% | 49.471,00 |
| 30.12.2025 | 3,33 | 3,42 | 3,19 | 3,23 | -3,00% | 42.811,00 |
| 29.12.2025 | 3,32 | 3,48 | 3,25 | 3,33 | 1,22% | 99.559,00 |
| 26.12.2025 | 3,09 | 3,32 | 3,09 | 3,29 | 6,82% | 87.428,00 |
| 24.12.2025 | 3,02 | 3,18 | 3,02 | 3,08 | 1,99% | 43.970,00 |
| 23.12.2025 | 3,00 | 3,22 | 2,98 | 3,02 | 2,03% | 153.191,00 |
| 22.12.2025 | 2,90 | 2,99 | 2,90 | 2,96 | 3,86% | 16.860,00 |
| 19.12.2025 | 2,88 | 2,91 | 2,85 | 2,85 | 0,35% | 28.687,00 |
| 18.12.2025 | 2,81 | 2,90 | 2,75 | 2,84 | 1,07% | 24.994,00 |
| 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% | 25.759,00 |