21,490$
-0,05%
Echtzeit-Aktienkurs Ruth's Hospitality Group Inc.
Bid:
Ask:
Aktienkurse zur Ruth's Hospitality Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2023 | 21,49 | 21,50 | 21,49 | 21,49 | 0,05% | 1.736.386,00 |
| 12.06.2023 | 21,48 | 21,50 | 21,48 | 21,48 | 0,00% | 927.370,00 |
| 09.06.2023 | 21,47 | 21,50 | 21,47 | 21,48 | 0,05% | 589.819,00 |
| 08.06.2023 | 21,47 | 21,49 | 21,46 | 21,47 | 0,00% | 935.002,00 |
| 07.06.2023 | 21,49 | 21,50 | 21,47 | 21,47 | -0,09% | 1.016.930,00 |
| 06.06.2023 | 21,46 | 21,50 | 21,45 | 21,49 | 0,14% | 1.235.565,00 |
| 05.06.2023 | 21,46 | 21,47 | 21,45 | 21,46 | 0,00% | 1.478.060,00 |
| 02.06.2023 | 21,48 | 21,49 | 21,46 | 21,46 | -0,05% | 1.050.609,00 |
| 01.06.2023 | 21,46 | 21,48 | 21,45 | 21,47 | 0,19% | 1.240.145,00 |
| 31.05.2023 | 21,44 | 21,45 | 21,43 | 21,43 | -0,05% | 973.682,00 |
| 30.05.2023 | 21,45 | 21,47 | 21,43 | 21,44 | 0,00% | 1.451.644,00 |
| 26.05.2023 | 21,43 | 21,47 | 21,42 | 21,44 | 0,05% | 1.224.222,00 |
| 25.05.2023 | 21,43 | 21,44 | 21,42 | 21,43 | 0,05% | 1.487.504,00 |
| 24.05.2023 | 21,42 | 21,44 | 21,41 | 21,42 | 0,05% | 974.114,00 |
| 23.05.2023 | 21,42 | 21,46 | 21,41 | 21,41 | -0,05% | 1.825.566,00 |
| 22.05.2023 | 21,43 | 21,43 | 21,41 | 21,42 | -0,05% | 1.214.456,00 |
| 19.05.2023 | 21,43 | 21,44 | 21,41 | 21,43 | 0,05% | 1.758.211,00 |
| 18.05.2023 | 21,42 | 21,44 | 21,41 | 21,42 | 0,05% | 1.278.743,00 |
| 17.05.2023 | 21,39 | 21,47 | 21,39 | 21,41 | 0,14% | 1.701.766,00 |
| 16.05.2023 | 21,37 | 21,41 | 21,37 | 21,38 | 0,00% | 1.230.202,00 |
| 15.05.2023 | 21,39 | 21,42 | 21,38 | 21,38 | 0,00% | 948.024,00 |
| 12.05.2023 | 21,39 | 21,40 | 21,38 | 21,38 | 0,00% | 736.217,00 |
| 11.05.2023 | 21,39 | 21,42 | 21,38 | 21,38 | -0,19% | 1.014.537,00 |
| 10.05.2023 | 21,39 | 21,42 | 21,37 | 21,42 | 0,23% | 970.748,00 |
| 09.05.2023 | 21,37 | 21,41 | 21,36 | 21,37 | -0,05% | 1.436.250,00 |
| 08.05.2023 | 21,38 | 21,39 | 21,36 | 21,38 | 0,00% | 2.084.447,00 |
| 05.05.2023 | 21,42 | 21,42 | 21,37 | 21,38 | -0,09% | 1.986.009,00 |
| 04.05.2023 | 21,43 | 21,46 | 21,39 | 21,40 | -0,37% | 2.919.696,00 |
| 03.05.2023 | 21,38 | 21,50 | 21,35 | 21,48 | 34,00% | 22.739.047,00 |
| 02.05.2023 | 16,22 | 16,41 | 15,75 | 16,03 | -1,72% | 300.920,00 |
| 01.05.2023 | 16,05 | 16,54 | 16,05 | 16,31 | 0,93% | 364.109,00 |
| 28.04.2023 | 15,68 | 16,23 | 15,58 | 16,16 | 3,19% | 415.110,00 |
| 27.04.2023 | 15,47 | 15,70 | 15,35 | 15,66 | 1,79% | 243.589,00 |
| 26.04.2023 | 15,44 | 15,55 | 15,25 | 15,39 | 0,16% | 192.167,00 |
| 25.04.2023 | 15,90 | 15,90 | 15,30 | 15,36 | -3,64% | 407.795,00 |
| 24.04.2023 | 16,31 | 16,48 | 15,73 | 15,94 | -2,63% | 539.363,00 |
| 21.04.2023 | 16,36 | 16,45 | 16,28 | 16,37 | 0,00% | 169.690,00 |
| 20.04.2023 | 16,54 | 16,67 | 16,29 | 16,37 | -1,50% | 285.860,00 |
| 19.04.2023 | 16,42 | 16,97 | 16,42 | 16,62 | 1,09% | 665.753,00 |
| 18.04.2023 | 16,48 | 16,70 | 16,25 | 16,44 | 0,00% | 251.282,00 |
| 17.04.2023 | 16,70 | 16,74 | 16,33 | 16,44 | -1,38% | 201.704,00 |
| 14.04.2023 | 16,61 | 16,75 | 16,46 | 16,67 | 0,66% | 219.878,00 |
| 13.04.2023 | 16,42 | 16,64 | 16,33 | 16,56 | 1,41% | 236.511,00 |
| 12.04.2023 | 16,52 | 16,57 | 16,22 | 16,33 | -0,43% | 264.920,00 |
| 11.04.2023 | 16,41 | 16,55 | 16,25 | 16,40 | 0,61% | 173.068,00 |
| 10.04.2023 | 16,05 | 16,51 | 16,03 | 16,30 | 1,12% | 237.426,00 |
| 06.04.2023 | 16,10 | 16,13 | 15,88 | 16,12 | 0,19% | 214.325,00 |
| 05.04.2023 | 16,19 | 16,19 | 15,78 | 16,09 | -0,86% | 281.443,00 |
| 04.04.2023 | 16,40 | 16,52 | 16,10 | 16,23 | -0,79% | 190.705,00 |
| 03.04.2023 | 16,46 | 16,63 | 16,26 | 16,36 | -0,37% | 248.299,00 |
| 31.03.2023 | 16,50 | 16,63 | 16,30 | 16,42 | 0,24% | 297.780,00 |
| 30.03.2023 | 16,57 | 16,70 | 16,35 | 16,38 | -0,85% | 214.137,00 |
| 29.03.2023 | 16,33 | 16,56 | 16,15 | 16,52 | 1,54% | 271.951,00 |
| 28.03.2023 | 16,22 | 16,42 | 16,15 | 16,27 | 0,31% | 248.719,00 |
| 27.03.2023 | 16,30 | 16,39 | 16,11 | 16,22 | 0,68% | 331.989,00 |
| 24.03.2023 | 15,86 | 16,22 | 15,71 | 16,11 | 1,00% | 322.201,00 |
| 23.03.2023 | 16,40 | 16,47 | 15,74 | 15,95 | -2,63% | 464.946,00 |
| 22.03.2023 | 16,64 | 16,80 | 16,36 | 16,38 | -1,68% | 393.861,00 |
| 21.03.2023 | 16,87 | 17,13 | 16,50 | 16,66 | 0,54% | 448.867,00 |
| 20.03.2023 | 16,80 | 17,11 | 16,52 | 16,57 | -1,02% | 459.629,00 |
| 17.03.2023 | 17,52 | 17,52 | 16,67 | 16,74 | -5,05% | 646.769,00 |
| 16.03.2023 | 16,91 | 17,64 | 16,85 | 17,63 | 3,22% | 291.344,00 |
| 15.03.2023 | 16,59 | 17,15 | 16,42 | 17,08 | 1,18% | 556.256,00 |
| 14.03.2023 | 17,21 | 17,27 | 16,61 | 16,88 | 0,66% | 398.377,00 |
| 13.03.2023 | 16,61 | 16,96 | 15,95 | 16,77 | -0,36% | 618.802,00 |
| 10.03.2023 | 17,21 | 17,46 | 16,80 | 16,83 | -2,49% | 396.307,00 |
| 09.03.2023 | 17,89 | 18,01 | 17,20 | 17,26 | -4,16% | 618.888,00 |
| 08.03.2023 | 18,17 | 18,21 | 17,79 | 18,01 | -0,61% | 602.815,00 |
| 07.03.2023 | 17,90 | 18,50 | 17,83 | 18,12 | 1,23% | 486.924,00 |
| 06.03.2023 | 18,68 | 18,84 | 17,79 | 17,90 | -4,38% | 816.109,00 |
| 03.03.2023 | 19,33 | 19,35 | 18,64 | 18,72 | -2,80% | 565.006,00 |
| 02.03.2023 | 18,79 | 19,26 | 18,69 | 19,26 | 1,96% | 443.811,00 |
| 01.03.2023 | 18,67 | 19,01 | 18,64 | 18,89 | 1,29% | 398.699,00 |
| 28.02.2023 | 19,14 | 19,32 | 18,51 | 18,65 | -2,71% | 497.549,00 |
| 27.02.2023 | 18,66 | 19,31 | 18,66 | 19,17 | 2,90% | 556.808,00 |
| 24.02.2023 | 18,21 | 18,76 | 18,07 | 18,63 | 1,86% | 570.575,00 |
| 23.02.2023 | 19,80 | 19,99 | 17,56 | 18,29 | -0,05% | 1.050.980,00 |
| 22.02.2023 | 17,95 | 18,38 | 17,77 | 18,30 | 2,41% | 610.116,00 |
| 21.02.2023 | 17,49 | 18,04 | 17,46 | 17,87 | 1,07% | 645.659,00 |
| 17.02.2023 | 17,39 | 17,73 | 17,22 | 17,68 | 1,43% | 593.300,00 |
| 16.02.2023 | 17,22 | 17,82 | 17,14 | 17,43 | 0,06% | 559.237,00 |
| 15.02.2023 | 16,93 | 17,47 | 16,86 | 17,42 | 2,05% | 509.090,00 |
| 14.02.2023 | 16,93 | 17,15 | 16,71 | 17,07 | 0,59% | 380.092,00 |
| 13.02.2023 | 16,96 | 17,04 | 16,80 | 16,97 | 0,41% | 327.872,00 |
| 10.02.2023 | 17,00 | 17,25 | 16,65 | 16,90 | -0,76% | 416.455,00 |
| 09.02.2023 | 17,19 | 17,64 | 16,99 | 17,03 | 0,41% | 527.946,00 |
| 08.02.2023 | 17,30 | 17,36 | 16,92 | 16,96 | -2,64% | 287.588,00 |
| 07.02.2023 | 17,42 | 17,53 | 17,14 | 17,42 | 0,00% | 222.763,00 |
| 06.02.2023 | 17,60 | 17,70 | 17,25 | 17,42 | -1,19% | 317.169,00 |
| 03.02.2023 | 17,54 | 17,88 | 17,44 | 17,63 | -0,40% | 338.478,00 |
| 02.02.2023 | 17,39 | 18,02 | 17,39 | 17,70 | 2,43% | 304.925,00 |
| 01.02.2023 | 17,39 | 17,41 | 16,55 | 17,28 | -0,17% | 541.612,00 |
| 31.01.2023 | 17,08 | 17,36 | 17,06 | 17,31 | 1,52% | 261.267,00 |
| 30.01.2023 | 17,28 | 17,30 | 16,94 | 17,05 | -2,07% | 395.068,00 |
| 27.01.2023 | 17,57 | 17,70 | 17,27 | 17,41 | -0,91% | 261.855,00 |
| 26.01.2023 | 17,65 | 17,67 | 17,25 | 17,57 | 0,46% | 327.826,00 |
| 25.01.2023 | 16,94 | 17,51 | 16,77 | 17,49 | 2,34% | 226.038,00 |
| 24.01.2023 | 17,77 | 17,82 | 16,91 | 17,09 | -4,42% | 307.748,00 |
| 23.01.2023 | 17,63 | 17,91 | 17,42 | 17,88 | 1,65% | 271.460,00 |
| 20.01.2023 | 17,07 | 17,65 | 16,78 | 17,59 | 4,21% | 364.649,00 |