30,440€
-1,81%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 31.07.2025 | 31,66 | 31,66 | 31,00 | 31,00 | -1,15% | - |
| 30.07.2025 | 31,90 | 31,90 | 31,36 | 31,36 | -1,32% | - |
| 29.07.2025 | 32,16 | 32,16 | 31,78 | 31,78 | -1,12% | - |
| 28.07.2025 | 32,38 | 32,38 | 32,14 | 32,14 | 0,06% | - |
| 25.07.2025 | 32,76 | 32,76 | 32,12 | 32,12 | -1,17% | - |
| 24.07.2025 | 34,08 | 34,08 | 32,50 | 32,50 | -4,92% | - |
| 23.07.2025 | 33,04 | 34,18 | 33,04 | 34,18 | 3,83% | - |
| 22.07.2025 | 32,08 | 32,92 | 32,06 | 32,92 | 3,13% | - |
| 21.07.2025 | 31,90 | 31,94 | 31,90 | 31,92 | -1,66% | - |
| 18.07.2025 | 32,46 | 32,46 | 32,46 | 32,46 | 0,06% | - |
| 17.07.2025 | 32,64 | 32,64 | 32,44 | 32,44 | -0,43% | - |
| 16.07.2025 | 32,44 | 32,58 | 32,44 | 32,58 | -0,49% | - |
| 15.07.2025 | 33,98 | 33,98 | 32,74 | 32,74 | -3,25% | - |
| 14.07.2025 | 33,80 | 33,84 | 33,80 | 33,84 | -0,18% | - |
| 11.07.2025 | 34,58 | 34,58 | 33,90 | 33,90 | -2,36% | - |
| 10.07.2025 | 34,18 | 34,72 | 34,18 | 34,72 | 2,42% | - |
| 09.07.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,88% | - |
| 08.07.2025 | 33,56 | 34,20 | 33,56 | 34,20 | 1,24% | - |
| 07.07.2025 | 34,30 | 34,30 | 33,78 | 33,78 | -0,53% | - |
| 04.07.2025 | 34,28 | 34,28 | 33,96 | 33,96 | -1,68% | - |
| 03.07.2025 | 33,92 | 34,54 | 33,92 | 34,54 | 1,53% | - |
| 02.07.2025 | 33,44 | 34,02 | 33,44 | 34,02 | 2,41% | - |
| 01.07.2025 | 32,04 | 33,22 | 32,04 | 33,22 | 0,54% | - |
| 30.06.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 1,41% | - |
| 27.06.2025 | 32,80 | 32,80 | 32,58 | 32,58 | 0,18% | - |
| 26.06.2025 | 32,78 | 32,78 | 32,08 | 32,52 | -4,07% | - |
| 25.06.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,12% | - |
| 24.06.2025 | 33,86 | 33,94 | 33,86 | 33,94 | 0,06% | - |
| 23.06.2025 | 33,92 | 33,92 | 33,92 | 33,92 | -0,64% | - |
| 20.06.2025 | 33,92 | 34,14 | 33,92 | 34,14 | 1,55% | - |
| 19.06.2025 | 34,04 | 34,04 | 33,62 | 33,62 | -2,38% | - |
| 18.06.2025 | 34,44 | 34,44 | 34,44 | 34,44 | -0,12% | - |
| 17.06.2025 | 34,56 | 34,56 | 34,48 | 34,48 | -0,52% | - |
| 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% | - |