19,995€
0,68%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 20,66 | 20,72 | 19,86 | 19,86 | -3,59% | - |
| 04.02.2026 | 20,16 | 20,92 | 20,04 | 20,60 | 1,28% | - |
| 03.02.2026 | 20,32 | 20,36 | 19,82 | 20,34 | -0,29% | - |
| 02.02.2026 | 19,96 | 20,70 | 19,93 | 20,40 | 1,75% | - |
| 30.01.2026 | 20,48 | 20,75 | 20,05 | 20,05 | -0,55% | - |
| 29.01.2026 | 20,16 | 20,55 | 20,13 | 20,16 | -2,23% | - |
| 28.01.2026 | 20,65 | 21,31 | 20,52 | 20,62 | 0,63% | - |
| 27.01.2026 | 20,86 | 21,01 | 20,36 | 20,49 | -0,97% | - |
| 26.01.2026 | 21,09 | 21,14 | 20,66 | 20,69 | -1,10% | - |
| 23.01.2026 | 21,14 | 21,14 | 20,92 | 20,92 | 0,19% | - |
| 22.01.2026 | 21,36 | 21,36 | 20,88 | 20,88 | -1,51% | - |
| 21.01.2026 | 20,52 | 21,20 | 20,52 | 21,20 | -0,47% | - |
| 20.01.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,38% | - |
| 19.01.2026 | 21,44 | 21,44 | 21,22 | 21,22 | -2,21% | - |
| 16.01.2026 | 22,86 | 22,86 | 21,70 | 21,70 | -5,24% | - |
| 15.01.2026 | 22,04 | 22,94 | 22,04 | 22,90 | 4,38% | 4,00 |
| 14.01.2026 | 22,02 | 22,02 | 21,94 | 21,94 | -0,27% | - |
| 13.01.2026 | 21,66 | 22,00 | 21,66 | 22,00 | 2,14% | - |
| 12.01.2026 | 21,74 | 21,74 | 21,54 | 21,54 | -1,28% | - |
| 09.01.2026 | 21,22 | 21,82 | 21,22 | 21,82 | 2,63% | - |
| 08.01.2026 | 20,36 | 21,26 | 20,36 | 21,26 | 4,42% | - |
| 07.01.2026 | 20,60 | 20,60 | 20,36 | 20,36 | -0,78% | 126,00 |
| 06.01.2026 | 20,06 | 20,52 | 20,06 | 20,52 | 2,29% | - |
| 05.01.2026 | 19,88 | 20,06 | 19,88 | 20,06 | 0,96% | - |
| 02.01.2026 | 20,12 | 20,12 | 19,87 | 19,87 | 1,33% | 9,00 |
| 30.12.2025 | 19,58 | 19,61 | 19,58 | 19,61 | 0,20% | - |
| 29.12.2025 | 19,61 | 19,61 | 19,57 | 19,57 | 1,40% | - |
| 23.12.2025 | 19,18 | 19,30 | 19,18 | 19,30 | 0,78% | - |
| 22.12.2025 | 19,53 | 19,53 | 19,15 | 19,15 | -1,95% | - |
| 19.12.2025 | 19,88 | 19,88 | 19,53 | 19,53 | -1,51% | - |
| 18.12.2025 | 20,64 | 20,64 | 19,83 | 19,83 | -3,27% | - |
| 17.12.2025 | 20,62 | 20,62 | 20,50 | 20,50 | 0,29% | - |
| 16.12.2025 | 21,34 | 21,34 | 20,44 | 20,44 | -4,22% | - |
| 15.12.2025 | 22,82 | 22,82 | 21,34 | 21,34 | -6,49% | - |
| 12.12.2025 | 23,26 | 23,26 | 22,82 | 22,82 | -2,06% | - |
| 11.12.2025 | 24,04 | 24,04 | 23,30 | 23,30 | -3,48% | - |
| 10.12.2025 | 23,32 | 24,14 | 23,32 | 24,14 | 3,96% | - |
| 09.12.2025 | 21,42 | 23,22 | 21,42 | 23,22 | 9,22% | - |
| 08.12.2025 | 22,12 | 22,12 | 21,26 | 21,26 | -3,45% | - |
| 05.12.2025 | 22,36 | 22,36 | 22,02 | 22,02 | 2,71% | - |
| 04.12.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 1,23% | - |
| 03.12.2025 | 21,34 | 21,34 | 21,18 | 21,18 | -0,66% | - |
| 02.12.2025 | 20,56 | 21,32 | 20,56 | 21,32 | 5,13% | - |
| 01.12.2025 | 20,54 | 20,54 | 20,28 | 20,28 | -2,03% | - |
| 28.11.2025 | 21,10 | 21,10 | 20,70 | 20,70 | -0,67% | - |
| 27.11.2025 | 21,06 | 21,06 | 20,84 | 20,84 | -0,67% | - |
| 26.11.2025 | 20,92 | 20,98 | 20,92 | 20,98 | 0,58% | - |
| 25.11.2025 | 20,12 | 20,86 | 20,12 | 20,86 | 3,88% | - |
| 24.11.2025 | 21,12 | 21,12 | 20,08 | 20,08 | 6,19% | - |
| 21.11.2025 | 18,91 | 18,91 | 18,91 | 18,91 | 0,00% | - |
| 20.11.2025 | 19,64 | 19,64 | 18,91 | 18,91 | -3,72% | 100,00 |
| 19.11.2025 | 19,87 | 19,87 | 19,64 | 19,64 | -1,41% | - |
| 18.11.2025 | 19,64 | 19,92 | 19,64 | 19,92 | 0,56% | - |
| 17.11.2025 | 20,52 | 20,52 | 19,81 | 19,81 | -2,32% | 20,00 |
| 14.11.2025 | 21,04 | 21,04 | 20,28 | 20,28 | -3,34% | - |
| 13.11.2025 | 21,12 | 21,12 | 20,98 | 20,98 | -0,47% | - |
| 12.11.2025 | 20,90 | 21,08 | 20,90 | 21,08 | 1,44% | - |
| 11.11.2025 | 20,52 | 20,78 | 20,52 | 20,78 | 1,76% | - |
| 10.11.2025 | 20,36 | 20,42 | 20,36 | 20,42 | 1,29% | - |
| 07.11.2025 | 20,52 | 20,52 | 20,16 | 20,16 | -0,79% | - |
| 06.11.2025 | 21,34 | 21,34 | 20,32 | 20,32 | -0,88% | - |
| 05.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,10% | - |
| 04.11.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 1,28% | - |
| 03.11.2025 | 21,38 | 21,38 | 20,26 | 20,26 | -4,61% | - |
| 31.10.2025 | 20,24 | 21,24 | 20,24 | 21,24 | 3,21% | - |
| 30.10.2025 | 21,06 | 21,06 | 20,58 | 20,58 | -2,37% | - |
| 29.10.2025 | 21,84 | 21,84 | 21,08 | 21,08 | -3,39% | - |
| 28.10.2025 | 22,22 | 22,22 | 21,82 | 21,82 | -1,98% | - |
| 27.10.2025 | 22,90 | 22,90 | 22,26 | 22,26 | -2,02% | - |
| 24.10.2025 | 23,32 | 23,32 | 22,72 | 22,72 | -1,73% | - |
| 23.10.2025 | 23,94 | 23,94 | 23,12 | 23,12 | -3,18% | 775,00 |
| 22.10.2025 | 24,10 | 24,10 | 23,88 | 23,88 | -0,42% | - |
| 21.10.2025 | 23,24 | 23,98 | 23,24 | 23,98 | 3,72% | - |
| 20.10.2025 | 22,90 | 23,12 | 22,90 | 23,12 | 1,58% | - |
| 17.10.2025 | 23,00 | 23,00 | 22,76 | 22,76 | -1,90% | - |
| 16.10.2025 | 23,96 | 23,96 | 23,20 | 23,20 | -2,68% | - |
| 15.10.2025 | 24,78 | 24,78 | 23,84 | 23,84 | -2,53% | - |
| 14.10.2025 | 23,90 | 24,46 | 23,90 | 24,46 | 2,51% | - |
| 13.10.2025 | 22,92 | 23,86 | 22,92 | 23,86 | 4,74% | - |
| 10.10.2025 | 24,26 | 24,26 | 22,78 | 22,78 | -5,79% | - |
| 09.10.2025 | 24,96 | 24,96 | 24,18 | 24,18 | -2,89% | - |
| 08.10.2025 | 24,78 | 24,90 | 24,78 | 24,90 | 0,81% | - |
| 07.10.2025 | 24,60 | 24,70 | 24,60 | 24,70 | 1,40% | - |
| 06.10.2025 | 26,40 | 26,40 | 24,36 | 24,36 | -7,02% | - |
| 03.10.2025 | 25,96 | 26,20 | 25,96 | 26,20 | 1,24% | - |
| 02.10.2025 | 26,30 | 26,30 | 25,88 | 25,88 | -0,38% | - |
| 01.10.2025 | 25,92 | 25,98 | 25,92 | 25,98 | 2,36% | - |
| 30.09.2025 | 25,40 | 25,40 | 25,38 | 25,38 | -0,86% | - |
| 29.09.2025 | 25,46 | 25,60 | 25,46 | 25,60 | 1,35% | - |
| 26.09.2025 | 25,54 | 25,54 | 25,26 | 25,26 | -0,94% | - |
| 25.09.2025 | 26,04 | 26,16 | 25,50 | 25,50 | 7,50% | 30,00 |
| 24.09.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 1,45% | - |
| 23.09.2025 | 23,66 | 23,66 | 23,38 | 23,38 | -1,18% | 7,00 |
| 22.09.2025 | 22,92 | 23,66 | 22,92 | 23,66 | 2,87% | - |
| 19.09.2025 | 23,72 | 24,12 | 23,00 | 23,00 | -1,63% | 20,00 |
| 18.09.2025 | 22,10 | 23,38 | 22,10 | 23,38 | -2,83% | 4,00 |
| 17.09.2025 | 22,36 | 24,06 | 22,36 | 24,06 | -16,63% | 140,00 |
| 16.09.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -0,07% | - |
| 15.09.2025 | 29,54 | 29,54 | 28,88 | 28,88 | -1,77% | - |
| 12.09.2025 | 29,68 | 30,18 | 29,40 | 29,40 | -0,41% | 10,00 |