2,160$
0,47%
Echtzeit-Aktienkurs Rave Restaurant Group
Bid:
Ask:
Aktienkurse zur Rave Restaurant Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,14 | 2,14 | 2,11 | 2,11 | -1,86% | 5.555,00 |
| 11.11.2026 | 2,10 | 2,20 | 2,01 | 2,15 | 2,38% | 54.390,00 |
| 10.11.2026 | 2,20 | 2,20 | 2,07 | 2,10 | -4,11% | 52.573,00 |
| 09.11.2026 | 2,10 | 2,21 | 2,10 | 2,19 | 3,30% | 22.745,00 |
| 06.11.2026 | 2,08 | 2,19 | 2,08 | 2,12 | 0,95% | 22.664,00 |
| 05.11.2026 | 2,28 | 2,28 | 2,10 | 2,10 | -3,67% | 29.109,00 |
| 04.11.2026 | 2,14 | 2,26 | 2,14 | 2,18 | 0,93% | 92.902,00 |
| 03.11.2026 | 2,13 | 2,20 | 2,13 | 2,16 | 0,06% | 77.302,00 |
| 02.11.2026 | 2,12 | 2,19 | 2,06 | 2,16 | 3,28% | 22.081,00 |
| 30.10.2026 | 2,17 | 2,23 | 2,09 | 2,09 | -5,00% | 60.041,00 |
| 29.10.2026 | 2,20 | 2,22 | 2,16 | 2,20 | 0,12% | 18.657,00 |
| 28.10.2026 | 2,22 | 2,22 | 2,18 | 2,20 | 0,34% | 20.173,00 |
| 27.10.2026 | 2,18 | 2,20 | 2,15 | 2,19 | -1,35% | 82.087,00 |
| 26.10.2026 | 2,20 | 2,28 | 2,15 | 2,22 | 0,91% | 21.199,00 |
| 23.10.2026 | 2,21 | 2,23 | 2,14 | 2,20 | 0,00% | 14.607,00 |
| 22.10.2026 | 2,22 | 2,28 | 2,16 | 2,20 | -0,45% | 14.383,00 |
| 21.10.2026 | 2,20 | 2,24 | 2,18 | 2,21 | -1,78% | 17.063,00 |
| 20.10.2026 | 2,16 | 2,28 | 2,16 | 2,25 | 4,41% | 61.292,00 |
| 19.10.2026 | 2,16 | 2,23 | 2,15 | 2,16 | -1,15% | 29.468,00 |
| 16.10.2026 | 2,23 | 2,23 | 2,16 | 2,18 | -3,33% | 11.686,00 |
| 15.10.2026 | 2,17 | 2,27 | 2,17 | 2,26 | 5,37% | 55.975,00 |
| 14.10.2026 | 2,20 | 2,31 | 2,12 | 2,14 | -2,73% | 58.539,00 |
| 13.10.2026 | 2,24 | 2,31 | 2,14 | 2,20 | -1,79% | 71.356,00 |
| 12.10.2026 | 2,30 | 2,32 | 2,22 | 2,24 | -2,61% | 55.802,00 |
| 09.10.2026 | 2,30 | 2,32 | 2,27 | 2,30 | 2,68% | 21.166,00 |
| 08.10.2026 | 2,27 | 2,31 | 2,24 | 2,24 | -2,82% | 43.003,00 |
| 07.10.2026 | 2,29 | 2,35 | 2,26 | 2,31 | 0,66% | 28.265,00 |
| 06.10.2026 | 2,28 | 2,37 | 2,28 | 2,29 | -0,43% | 26.782,00 |
| 05.10.2026 | 2,29 | 2,31 | 2,28 | 2,30 | -0,43% | 29.533,00 |
| 02.10.2026 | 2,31 | 2,35 | 2,26 | 2,31 | 0,00% | 62.077,00 |
| 01.10.2026 | 2,27 | 2,39 | 2,27 | 2,31 | 0,87% | 27.991,00 |
| 30.09.2026 | 2,38 | 2,38 | 2,29 | 2,29 | -2,55% | 49.602,00 |
| 29.09.2026 | 2,38 | 2,38 | 2,31 | 2,35 | 0,00% | 44.341,00 |
| 28.09.2026 | 2,37 | 2,41 | 2,32 | 2,35 | 2,62% | 201.525,00 |
| 25.09.2026 | 2,29 | 2,33 | 2,23 | 2,29 | 0,44% | 320.904,00 |
| 24.09.2026 | 2,29 | 2,40 | 2,06 | 2,28 | -17,69% | 935.408,00 |
| 23.09.2026 | 2,78 | 2,80 | 2,74 | 2,77 | -1,77% | 27.769,00 |
| 22.09.2026 | 2,72 | 2,86 | 2,72 | 2,82 | 3,68% | 10.956,00 |
| 21.09.2026 | 2,86 | 2,86 | 2,69 | 2,72 | -5,56% | 80.072,00 |
| 18.09.2026 | 2,88 | 2,92 | 2,75 | 2,88 | -1,03% | 38.369,00 |
| 17.09.2026 | 2,86 | 2,96 | 2,84 | 2,91 | 2,11% | 10.542,00 |
| 16.09.2026 | 2,90 | 2,90 | 2,82 | 2,85 | -1,38% | 53.426,00 |
| 15.09.2026 | 2,94 | 2,95 | 2,85 | 2,89 | -1,70% | 15.184,00 |
| 14.09.2026 | 2,91 | 3,00 | 2,89 | 2,94 | 1,38% | 13.857,00 |
| 11.09.2026 | 2,96 | 2,96 | 2,90 | 2,90 | -3,17% | 7.633,00 |
| 10.09.2026 | 2,96 | 3,00 | 2,92 | 3,00 | 0,84% | 3.232,00 |
| 09.09.2026 | 2,91 | 2,97 | 2,84 | 2,97 | 2,59% | 31.095,00 |
| 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 |