24,320€
1,00%
Echtzeit-Aktienkurs RCI Hospitality Holdings Inc.
Bid:
Ask:
Aktienkurse zur RCI Hospitality Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 24,02 | 24,38 | 24,00 | 24,20 | 0,50% | - |
| 28.09.2026 | 23,92 | 24,32 | 23,48 | 24,08 | -0,08% | - |
| 25.09.2026 | 23,82 | 24,10 | 23,34 | 24,10 | 1,35% | - |
| 24.09.2026 | 23,88 | 23,92 | 23,42 | 23,78 | -0,59% | - |
| 23.09.2026 | 24,70 | 24,78 | 23,92 | 23,92 | -3,55% | - |
| 22.09.2026 | 24,46 | 25,12 | 24,46 | 24,80 | 1,14% | - |
| 21.09.2026 | 24,34 | 24,80 | 23,82 | 24,52 | 1,16% | - |
| 18.09.2026 | 24,68 | 25,40 | 24,24 | 24,24 | -1,86% | - |
| 17.09.2026 | 24,34 | 24,98 | 24,32 | 24,70 | 1,40% | - |
| 16.09.2026 | 24,58 | 24,94 | 24,08 | 24,36 | -1,46% | - |
| 15.09.2026 | 25,16 | 25,24 | 24,72 | 24,72 | -2,52% | - |
| 14.09.2026 | 24,96 | 25,50 | 24,80 | 25,36 | 1,68% | - |
| 11.09.2026 | 24,60 | 24,94 | 24,12 | 24,94 | 1,96% | - |
| 10.09.2026 | 24,44 | 24,46 | 24,08 | 24,46 | 0,33% | - |
| 09.09.2026 | 24,78 | 24,80 | 24,12 | 24,38 | -1,14% | - |
| 08.09.2026 | 24,90 | 25,00 | 24,10 | 24,66 | -1,36% | - |
| 07.09.2026 | 25,00 | 25,04 | 24,96 | 25,00 | 0,48% | - |
| 04.09.2026 | 24,54 | 24,88 | 24,10 | 24,88 | 1,22% | - |
| 03.09.2026 | 25,20 | 25,28 | 24,30 | 24,58 | -3,08% | - |
| 02.09.2026 | 24,92 | 25,54 | 24,16 | 25,36 | 2,26% | - |
| 01.09.2026 | 24,92 | 25,00 | 24,62 | 24,80 | -0,64% | - |
| 31.08.2026 | 25,80 | 25,88 | 24,76 | 24,96 | -3,18% | - |
| 28.08.2026 | 25,24 | 26,16 | 25,02 | 25,78 | 2,38% | - |
| 27.08.2026 | 25,32 | 25,36 | 24,94 | 25,18 | -0,63% | - |
| 26.08.2026 | 25,80 | 25,86 | 25,10 | 25,34 | -2,16% | - |
| 25.08.2026 | 26,20 | 26,34 | 25,42 | 25,90 | -1,60% | - |
| 24.08.2026 | 26,32 | 26,54 | 26,00 | 26,32 | 0,00% | - |
| 21.08.2026 | 26,16 | 26,38 | 25,78 | 26,32 | 0,69% | - |
| 20.08.2026 | 26,66 | 26,70 | 25,76 | 26,14 | -1,66% | - |
| 19.08.2026 | 26,50 | 26,92 | 25,78 | 26,58 | -0,15% | - |
| 18.08.2026 | 26,62 | 26,92 | 25,92 | 26,62 | -0,30% | - |
| 17.08.2026 | 26,44 | 26,70 | 25,96 | 26,70 | 0,38% | - |
| 14.08.2026 | 26,00 | 26,60 | 25,16 | 26,60 | 3,34% | - |
| 13.08.2026 | 24,18 | 25,74 | 23,40 | 25,74 | 7,52% | - |
| 12.08.2026 | 23,62 | 24,04 | 23,34 | 23,94 | 0,84% | - |
| 11.08.2026 | 23,30 | 23,82 | 23,28 | 23,74 | 1,37% | - |
| 10.08.2026 | 24,12 | 24,12 | 22,88 | 23,42 | -2,09% | - |
| 07.08.2026 | 22,60 | 24,30 | 22,24 | 23,92 | 10,43% | - |
| 06.08.2026 | 22,36 | 22,42 | 21,66 | 21,66 | -2,96% | - |
| 05.08.2026 | 22,04 | 22,40 | 21,64 | 22,32 | 1,55% | - |
| 04.08.2026 | 21,76 | 22,20 | 21,72 | 21,98 | 0,83% | - |
| 03.08.2026 | 21,72 | 21,94 | 21,68 | 21,80 | 0,18% | - |
| 31.07.2026 | 22,32 | 22,38 | 21,76 | 21,76 | -2,33% | - |
| 30.07.2026 | 22,96 | 23,06 | 22,26 | 22,28 | -2,96% | - |
| 29.07.2026 | 23,10 | 23,18 | 22,10 | 22,96 | -1,29% | - |
| 28.07.2026 | 22,94 | 23,48 | 22,84 | 23,26 | 0,52% | - |
| 27.07.2026 | 22,86 | 23,24 | 22,44 | 23,14 | 1,31% | - |
| 24.07.2026 | 22,58 | 23,16 | 22,08 | 22,84 | 0,79% | - |
| 23.07.2026 | 23,00 | 23,02 | 22,16 | 22,66 | -1,73% | - |
| 22.07.2026 | 23,02 | 23,26 | 22,98 | 23,06 | -0,69% | - |
| 21.07.2026 | 23,00 | 23,22 | 22,96 | 23,22 | 0,87% | - |
| 20.07.2026 | 22,70 | 23,14 | 22,68 | 23,02 | 1,23% | - |
| 17.07.2026 | 23,18 | 23,34 | 22,30 | 22,74 | -2,82% | - |
| 16.07.2026 | 22,88 | 23,46 | 22,70 | 23,40 | 2,81% | - |
| 15.07.2026 | 22,84 | 23,42 | 22,08 | 22,76 | -1,04% | - |
| 14.07.2026 | 23,08 | 23,10 | 22,20 | 23,00 | -1,20% | - |
| 13.07.2026 | 23,16 | 23,72 | 23,16 | 23,28 | -0,34% | - |
| 10.07.2026 | 22,86 | 23,50 | 22,86 | 23,36 | 1,65% | - |
| 09.07.2026 | 22,60 | 22,98 | 22,44 | 22,98 | 1,86% | - |
| 08.07.2026 | 23,12 | 23,12 | 22,44 | 22,56 | -3,51% | - |
| 07.07.2026 | 23,52 | 23,64 | 22,98 | 23,38 | -1,02% | - |
| 06.07.2026 | 23,84 | 24,12 | 23,52 | 23,62 | -1,17% | 220,00 |
| 03.07.2026 | 23,84 | 23,94 | 23,82 | 23,90 | 0,76% | - |
| 02.07.2026 | 24,16 | 24,20 | 23,52 | 23,72 | 2,95% | - |
| 01.07.2026 | 23,70 | 23,84 | 23,04 | 23,04 | -2,37% | - |
| 30.06.2026 | 23,86 | 23,92 | 23,06 | 23,60 | -0,84% | - |
| 29.06.2026 | 23,62 | 23,90 | 23,24 | 23,80 | 1,10% | - |
| 26.06.2026 | 23,58 | 23,78 | 22,90 | 23,54 | -0,68% | - |
| 25.06.2026 | 24,36 | 24,70 | 23,42 | 23,70 | -2,87% | - |
| 24.06.2026 | 23,50 | 24,74 | 23,10 | 24,40 | 3,39% | - |
| 23.06.2026 | 23,46 | 23,74 | 22,88 | 23,60 | -0,08% | - |
| 22.06.2026 | 24,44 | 24,60 | 23,62 | 23,62 | -3,28% | - |
| 19.06.2026 | 24,50 | 24,50 | 24,40 | 24,42 | 0,08% | - |
| 18.06.2026 | 23,84 | 24,94 | 23,16 | 24,40 | 3,04% | - |
| 17.06.2026 | 23,46 | 24,26 | 22,56 | 23,68 | 1,46% | - |
| 16.06.2026 | 23,56 | 23,62 | 23,22 | 23,34 | -0,60% | - |
| 15.06.2026 | 23,54 | 23,60 | 23,18 | 23,48 | 0,09% | - |
| 12.06.2026 | 23,12 | 23,62 | 22,82 | 23,46 | 2,27% | - |
| 11.06.2026 | 21,88 | 23,06 | 21,70 | 22,94 | 5,52% | - |
| 10.06.2026 | 21,88 | 22,16 | 21,30 | 21,74 | -0,91% | - |
| 09.06.2026 | 21,34 | 22,02 | 20,98 | 21,94 | 3,00% | - |
| 08.06.2026 | 21,14 | 21,46 | 20,82 | 21,30 | 0,19% | - |
| 05.06.2026 | 21,46 | 21,50 | 21,04 | 21,26 | -1,48% | - |
| 04.06.2026 | 20,88 | 21,68 | 20,88 | 21,58 | 2,76% | - |
| 03.06.2026 | 21,40 | 21,44 | 20,86 | 21,00 | -2,33% | - |
| 02.06.2026 | 21,68 | 21,78 | 21,12 | 21,50 | 0,00% | - |
| 01.06.2026 | 21,66 | 22,10 | 21,46 | 21,50 | -0,56% | - |
| 29.05.2026 | 21,52 | 22,26 | 21,12 | 21,62 | 0,93% | - |
| 28.05.2026 | 20,98 | 21,46 | 20,46 | 21,42 | 2,19% | - |
| 27.05.2026 | 20,58 | 21,02 | 20,38 | 20,96 | 2,04% | - |
| 26.05.2026 | 20,88 | 20,90 | 20,26 | 20,54 | -1,82% | - |
| 25.05.2026 | 20,90 | 20,92 | 20,90 | 20,92 | 0,67% | - |
| 22.05.2026 | 21,06 | 21,22 | 20,30 | 20,78 | -0,38% | - |
| 21.05.2026 | 20,66 | 20,98 | 20,16 | 20,86 | 1,16% | - |
| 20.05.2026 | 20,18 | 20,66 | 19,92 | 20,62 | 1,88% | - |
| 19.05.2026 | 20,36 | 20,48 | 20,14 | 20,24 | -1,65% | - |
| 18.05.2026 | 20,40 | 20,94 | 20,38 | 20,58 | -0,48% | - |
| 15.05.2026 | 21,02 | 21,06 | 20,32 | 20,68 | -1,99% | - |
| 14.05.2026 | 20,70 | 21,42 | 20,14 | 21,10 | 2,43% | - |
| 13.05.2026 | 20,18 | 20,76 | 19,82 | 20,60 | 1,98% | - |