24,210€
0,54%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,84 | 25,04 | 24,08 | 24,08 | -2,27% | - |
| 14.10.2025 | 23,94 | 24,64 | 23,94 | 24,64 | 2,41% | - |
| 13.10.2025 | 23,06 | 24,06 | 23,06 | 24,06 | -0,91% | - |
| 10.10.2025 | 24,28 | 24,28 | 24,28 | 24,28 | -2,41% | - |
| 07.10.2025 | 24,66 | 24,88 | 24,66 | 24,88 | -5,90% | - |
| 06.10.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 0,08% | - |
| 03.10.2025 | 26,02 | 26,42 | 26,02 | 26,42 | 1,46% | - |
| 02.10.2025 | 26,18 | 26,18 | 26,04 | 26,04 | -0,46% | - |
| 01.10.2025 | 25,66 | 26,16 | 25,66 | 26,16 | 2,75% | - |
| 30.09.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -0,93% | - |
| 29.09.2025 | 25,48 | 25,78 | 25,48 | 25,70 | 0,55% | - |
| 26.09.2025 | 25,54 | 25,56 | 25,54 | 25,56 | -0,70% | - |
| 25.09.2025 | 26,06 | 26,06 | 25,74 | 25,74 | 8,33% | - |
| 24.09.2025 | 23,76 | 23,76 | 23,76 | 23,76 | 0,85% | - |
| 23.09.2025 | 23,70 | 23,70 | 23,56 | 23,56 | -0,59% | - |
| 22.09.2025 | 23,08 | 23,70 | 23,08 | 23,70 | 0,77% | - |
| 19.09.2025 | 23,76 | 23,80 | 23,52 | 23,52 | 6,33% | - |
| 18.09.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 0,00% | - |
| 17.09.2025 | 22,40 | 22,50 | 22,12 | 22,12 | -22,66% | 1.205,00 |
| 16.09.2025 | 28,88 | 28,88 | 28,60 | 28,60 | -1,65% | - |
| 15.09.2025 | 29,58 | 29,58 | 29,08 | 29,08 | -2,15% | - |
| 12.09.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 0,07% | - |
| 11.09.2025 | 28,74 | 29,70 | 28,74 | 29,70 | 2,56% | - |
| 10.09.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -0,75% | - |
| 09.09.2025 | 29,72 | 29,72 | 29,18 | 29,18 | -2,41% | - |
| 08.09.2025 | 30,64 | 30,64 | 29,90 | 29,90 | -2,35% | - |
| 05.09.2025 | 30,80 | 30,80 | 30,62 | 30,62 | -0,13% | - |
| 04.09.2025 | 30,42 | 30,66 | 30,42 | 30,66 | 0,59% | - |
| 03.09.2025 | 30,90 | 30,90 | 30,48 | 30,48 | -1,99% | - |
| 02.09.2025 | 31,58 | 31,60 | 31,10 | 31,10 | -1,52% | - |
| 01.09.2025 | 31,54 | 31,58 | 31,54 | 31,58 | -0,32% | - |
| 29.08.2025 | 31,74 | 31,74 | 31,68 | 31,68 | 2,46% | - |
| 28.08.2025 | 31,82 | 31,82 | 30,92 | 30,92 | -2,83% | - |
| 27.08.2025 | 31,58 | 31,82 | 31,58 | 31,82 | -0,38% | - |
| 25.08.2025 | 32,08 | 32,20 | 31,94 | 31,94 | -0,68% | - |
| 22.08.2025 | 31,08 | 32,16 | 31,08 | 32,16 | 4,42% | - |
| 21.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,39% | - |
| 20.08.2025 | 30,94 | 30,94 | 30,68 | 30,68 | -1,48% | - |
| 19.08.2025 | 30,94 | 31,14 | 30,94 | 31,14 | 0,65% | - |
| 18.08.2025 | 31,82 | 31,82 | 30,94 | 30,94 | -4,92% | - |
| 17.08.2025 | 32,54 | 32,54 | 32,54 | 32,54 | 0,74% | - |
| 14.08.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 3,46% | - |
| 13.08.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 4,34% | - |
| 12.08.2025 | 29,84 | 29,92 | 29,84 | 29,92 | 0,00% | - |
| 08.08.2025 | 30,46 | 30,46 | 29,92 | 29,92 | -1,06% | - |
| 07.08.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 0,07% | - |
| 06.08.2025 | 30,02 | 30,22 | 30,02 | 30,22 | 0,00% | - |
| 05.08.2025 | 30,54 | 30,54 | 30,22 | 30,22 | -0,85% | - |
| 04.08.2025 | 30,38 | 30,48 | 30,38 | 30,48 | 0,07% | - |
| 01.08.2025 | 31,08 | 31,08 | 30,46 | 30,46 | -3,85% | - |
| 31.07.2025 | 31,68 | 31,68 | 31,68 | 31,68 | 0,38% | - |
| 30.07.2025 | 31,96 | 31,96 | 31,56 | 31,56 | -1,56% | - |
| 29.07.2025 | 32,16 | 32,16 | 32,06 | 32,06 | -0,80% | - |
| 28.07.2025 | 32,44 | 32,44 | 32,32 | 32,32 | 0,31% | - |
| 25.07.2025 | 32,80 | 32,80 | 32,22 | 32,22 | -5,57% | - |
| 24.07.2025 | 34,12 | 34,12 | 34,12 | 34,12 | -0,29% | - |
| 23.07.2025 | 33,10 | 34,22 | 33,10 | 34,22 | 3,82% | - |
| 22.07.2025 | 32,10 | 33,10 | 32,10 | 32,96 | 2,36% | - |
| 21.07.2025 | 31,94 | 32,20 | 31,94 | 32,20 | 0,44% | - |
| 18.07.2025 | 32,50 | 32,50 | 32,06 | 32,06 | -1,78% | - |
| 17.07.2025 | 32,64 | 32,64 | 32,64 | 32,64 | -0,24% | - |
| 16.07.2025 | 32,50 | 32,72 | 32,50 | 32,72 | -0,97% | - |
| 15.07.2025 | 34,04 | 34,04 | 33,04 | 33,04 | -2,82% | - |
| 14.07.2025 | 33,90 | 34,00 | 33,90 | 34,00 | -1,79% | - |
| 11.07.2025 | 34,62 | 34,62 | 34,62 | 34,62 | 1,17% | - |
| 10.07.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -0,58% | - |
| 09.07.2025 | 33,94 | 34,42 | 33,94 | 34,42 | -0,23% | - |
| 08.07.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,58% | - |
| 04.07.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,88% | - |
| 03.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,86% | - |
| 02.07.2025 | 33,38 | 33,38 | 33,38 | 33,38 | 4,05% | - |
| 01.07.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -1,29% | - |
| 30.06.2025 | 33,10 | 33,10 | 32,50 | 32,50 | -0,61% | - |
| 27.06.2025 | 32,84 | 32,84 | 32,70 | 32,70 | 0,00% | - |
| 26.06.2025 | 32,82 | 32,82 | 32,70 | 32,70 | -1,09% | - |
| 25.06.2025 | 33,94 | 33,94 | 33,06 | 33,06 | -2,99% | - |
| 24.06.2025 | 33,90 | 34,08 | 33,90 | 34,08 | 0,59% | - |
| 23.06.2025 | 33,96 | 33,96 | 33,88 | 33,88 | -1,51% | - |
| 20.06.2025 | 33,94 | 34,58 | 33,94 | 34,40 | 1,84% | - |
| 19.06.2025 | 34,14 | 34,14 | 33,78 | 33,78 | -1,40% | - |
| 18.06.2025 | 34,48 | 34,48 | 34,26 | 34,26 | -0,98% | - |
| 17.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,80% | - |
| 16.06.2025 | 34,20 | 34,88 | 34,20 | 34,88 | 1,45% | - |
| 13.06.2025 | 35,56 | 35,56 | 34,38 | 34,38 | -4,76% | - |
| 12.06.2025 | 36,42 | 36,42 | 36,10 | 36,10 | -1,69% | - |
| 11.06.2025 | 36,86 | 36,86 | 36,66 | 36,72 | 0,27% | - |
| 10.06.2025 | 36,90 | 37,34 | 36,62 | 36,62 | -1,29% | - |
| 09.06.2025 | 36,16 | 37,12 | 36,16 | 37,10 | 5,46% | - |
| 06.06.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 0,23% | - |
| 05.06.2025 | 35,34 | 35,34 | 35,10 | 35,10 | -0,28% | - |
| 04.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 3,10% | - |
| 03.06.2025 | 34,14 | 34,14 | 34,14 | 34,14 | -1,04% | - |
| 02.06.2025 | 34,94 | 34,94 | 34,50 | 34,50 | -2,49% | - |
| 30.05.2025 | 35,66 | 35,66 | 35,38 | 35,38 | -0,45% | - |
| 29.05.2025 | 36,26 | 36,26 | 35,34 | 35,54 | -0,56% | - |
| 28.05.2025 | 36,04 | 36,04 | 35,74 | 35,74 | -0,83% | - |
| 27.05.2025 | 34,56 | 36,04 | 34,56 | 36,04 | 4,16% | - |
| 26.05.2025 | 34,46 | 34,60 | 34,46 | 34,60 | 0,93% | - |
| 23.05.2025 | 34,56 | 34,56 | 34,28 | 34,28 | -2,06% | - |
| 22.05.2025 | 34,84 | 35,00 | 34,84 | 35,00 | 0,34% | - |