35,200€
1,56%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 34,78 | 35,92 | 34,66 | 35,41 | 2,16% | - |
| 16.06.2025 | 34,08 | 34,66 | 34,08 | 34,66 | 1,40% | - |
| 13.06.2025 | 35,54 | 35,54 | 34,18 | 34,18 | -5,06% | - |
| 12.06.2025 | 36,38 | 36,38 | 36,00 | 36,00 | -1,53% | - |
| 11.06.2025 | 36,82 | 36,82 | 36,56 | 36,56 | -0,16% | - |
| 10.06.2025 | 36,84 | 36,84 | 36,62 | 36,62 | -1,08% | - |
| 09.06.2025 | 36,18 | 37,02 | 36,18 | 37,02 | 2,95% | - |
| 06.06.2025 | 35,14 | 35,96 | 35,14 | 35,96 | 2,74% | - |
| 05.06.2025 | 35,30 | 35,30 | 35,00 | 35,00 | -0,96% | - |
| 04.06.2025 | 35,16 | 35,34 | 35,16 | 35,34 | 0,80% | - |
| 03.06.2025 | 34,10 | 35,06 | 34,10 | 35,06 | 2,57% | - |
| 02.06.2025 | 34,90 | 34,90 | 34,18 | 34,18 | -3,39% | - |
| 30.05.2025 | 35,62 | 35,62 | 35,38 | 35,38 | 0,40% | - |
| 29.05.2025 | 35,78 | 35,78 | 35,24 | 35,24 | -0,79% | - |
| 28.05.2025 | 35,98 | 35,98 | 35,52 | 35,52 | -1,22% | - |
| 27.05.2025 | 34,52 | 35,96 | 34,52 | 35,96 | 4,53% | 100,00 |
| 26.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,23% | - |
| 23.05.2025 | 34,52 | 34,52 | 34,32 | 34,32 | -1,77% | - |
| 22.05.2025 | 34,76 | 34,94 | 34,76 | 34,94 | 0,58% | - |
| 21.05.2025 | 35,92 | 35,92 | 34,74 | 34,74 | -4,46% | - |
| 20.05.2025 | 37,10 | 37,10 | 36,36 | 36,36 | -2,26% | - |
| 19.05.2025 | 37,86 | 37,86 | 37,20 | 37,20 | -3,33% | - |
| 16.05.2025 | 38,36 | 38,48 | 38,36 | 38,48 | 0,84% | - |
| 15.05.2025 | 38,76 | 38,76 | 38,16 | 38,16 | -2,50% | - |
| 14.05.2025 | 39,90 | 39,90 | 39,14 | 39,14 | -2,05% | - |
| 13.05.2025 | 39,32 | 40,22 | 39,32 | 39,96 | 1,37% | 140,00 |
| 12.05.2025 | 37,56 | 39,42 | 37,56 | 39,42 | 5,97% | - |
| 09.05.2025 | 37,40 | 37,40 | 37,20 | 37,20 | -1,17% | - |
| 08.05.2025 | 35,98 | 37,64 | 35,98 | 37,64 | 5,20% | - |
| 07.05.2025 | 35,66 | 35,78 | 35,66 | 35,78 | 0,34% | - |
| 06.05.2025 | 35,80 | 35,80 | 35,66 | 35,66 | -1,38% | - |
| 05.05.2025 | 36,30 | 36,30 | 36,16 | 36,16 | -1,36% | - |
| 02.05.2025 | 35,48 | 36,66 | 35,48 | 36,66 | 5,16% | - |
| 30.04.2025 | 35,60 | 35,60 | 34,86 | 34,86 | -2,35% | - |
| 29.04.2025 | 35,34 | 35,70 | 35,34 | 35,70 | 1,59% | - |
| 28.04.2025 | 35,12 | 35,14 | 35,12 | 35,14 | -0,17% | - |
| 25.04.2025 | 34,86 | 35,20 | 34,86 | 35,20 | 1,68% | - |
| 24.04.2025 | 34,38 | 34,62 | 34,38 | 34,62 | 0,23% | - |
| 23.04.2025 | 34,74 | 34,74 | 34,54 | 34,54 | 1,41% | - |
| 22.04.2025 | 32,32 | 34,06 | 32,32 | 34,06 | 3,84% | - |
| 17.04.2025 | 32,40 | 32,80 | 32,40 | 32,80 | 2,56% | - |
| 16.04.2025 | 32,40 | 33,58 | 31,98 | 31,98 | -3,44% | 50,00 |
| 15.04.2025 | 33,18 | 33,18 | 33,12 | 33,12 | -0,42% | - |
| 14.04.2025 | 32,54 | 33,26 | 32,54 | 33,26 | 2,59% | - |
| 11.04.2025 | 33,18 | 33,18 | 32,42 | 32,42 | -1,58% | - |
| 10.04.2025 | 35,26 | 35,26 | 32,94 | 32,94 | 3,07% | - |
| 09.04.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -1,24% | - |
| 08.04.2025 | 35,86 | 35,86 | 32,36 | 32,36 | -8,17% | - |
| 07.04.2025 | 34,36 | 35,24 | 34,36 | 35,24 | -1,70% | - |
| 04.04.2025 | 36,85 | 36,85 | 35,85 | 35,85 | -3,37% | - |
| 03.04.2025 | 39,25 | 39,25 | 37,10 | 37,10 | -8,28% | - |
| 02.04.2025 | 40,05 | 40,45 | 40,05 | 40,45 | 0,75% | - |
| 01.04.2025 | 39,45 | 40,15 | 39,45 | 40,15 | 1,13% | - |
| 31.03.2025 | 40,65 | 40,65 | 39,70 | 39,70 | -1,85% | - |
| 28.03.2025 | 42,55 | 42,55 | 40,45 | 40,45 | -5,38% | - |
| 27.03.2025 | 42,00 | 42,75 | 42,00 | 42,75 | 1,30% | - |
| 26.03.2025 | 42,60 | 42,60 | 42,20 | 42,20 | -1,52% | - |
| 25.03.2025 | 42,80 | 42,85 | 42,80 | 42,85 | 3,25% | - |
| 24.03.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,00% | - |
| 21.03.2025 | 41,45 | 41,50 | 41,45 | 41,50 | -0,60% | - |
| 20.03.2025 | 41,85 | 41,85 | 41,75 | 41,75 | -0,24% | - |
| 19.03.2025 | 41,20 | 42,05 | 41,20 | 41,85 | 1,45% | 105,00 |
| 18.03.2025 | 41,60 | 41,60 | 41,25 | 41,25 | 0,61% | 30,00 |
| 17.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,09% | - |
| 14.03.2025 | 40,40 | 41,45 | 40,40 | 41,45 | 2,73% | - |
| 13.03.2025 | 40,20 | 40,35 | 40,20 | 40,35 | 0,00% | - |
| 12.03.2025 | 40,50 | 40,50 | 40,35 | 40,35 | -2,06% | - |
| 10.03.2025 | 42,70 | 42,70 | 41,20 | 41,20 | -3,85% | - |
| 07.03.2025 | 43,15 | 43,15 | 42,85 | 42,85 | -1,15% | - |
| 06.03.2025 | 43,55 | 43,55 | 43,35 | 43,35 | -1,14% | - |
| 05.03.2025 | 44,80 | 44,80 | 43,85 | 43,85 | -3,09% | - |
| 04.03.2025 | 45,70 | 45,70 | 45,25 | 45,25 | -1,20% | - |
| 03.03.2025 | 47,45 | 47,45 | 45,80 | 45,80 | -3,78% | - |
| 28.02.2025 | 47,15 | 47,60 | 47,15 | 47,60 | 1,06% | - |
| 27.02.2025 | 48,05 | 48,05 | 47,10 | 47,10 | -2,28% | - |
| 26.02.2025 | 48,50 | 48,50 | 48,20 | 48,20 | -0,92% | - |
| 25.02.2025 | 48,65 | 48,65 | 48,65 | 48,65 | -1,22% | 140,00 |
| 24.02.2025 | 49,35 | 49,45 | 49,25 | 49,25 | -2,48% | - |
| 21.02.2025 | 50,70 | 50,70 | 50,50 | 50,50 | -0,39% | 70,00 |
| 20.02.2025 | 52,00 | 52,00 | 50,70 | 50,70 | -3,06% | - |
| 19.02.2025 | 51,40 | 52,30 | 51,40 | 52,30 | 1,36% | - |
| 18.02.2025 | 49,55 | 51,60 | 49,55 | 51,60 | 4,67% | - |
| 17.02.2025 | 49,40 | 50,20 | 49,30 | 49,30 | -0,30% | 100,00 |
| 14.02.2025 | 48,45 | 49,45 | 48,45 | 49,45 | 2,38% | - |
| 13.02.2025 | 48,00 | 48,30 | 48,00 | 48,30 | 0,00% | - |
| 12.02.2025 | 49,10 | 49,10 | 48,30 | 48,30 | -1,73% | - |
| 11.02.2025 | 51,30 | 51,30 | 49,15 | 49,15 | -1,90% | - |
| 10.02.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,20% | - |
| 07.02.2025 | 50,80 | 50,80 | 50,20 | 50,20 | -4,38% | - |
| 06.02.2025 | 51,60 | 52,50 | 51,60 | 52,50 | 2,54% | 2,00 |
| 05.02.2025 | 52,40 | 52,40 | 51,20 | 51,20 | -2,29% | 17,00 |
| 04.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 03.02.2025 | 53,30 | 53,30 | 52,40 | 52,40 | -1,32% | - |
| 31.01.2025 | 53,60 | 53,60 | 53,10 | 53,10 | -2,03% | - |
| 30.01.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 0,18% | - |
| 29.01.2025 | 53,50 | 54,10 | 53,50 | 54,10 | 0,93% | - |
| 28.01.2025 | 54,30 | 54,40 | 53,60 | 53,60 | -0,37% | 3,00 |
| 27.01.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,92% | - |
| 24.01.2025 | 51,50 | 54,30 | 51,50 | 54,30 | 4,83% | - |
| 23.01.2025 | 51,70 | 51,80 | 51,70 | 51,80 | 0,39% | - |